Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 19.02 | 19.02 | 18.55 | 18.72 | 46,414 | -0.27(-1.43%) |
May 28, 2015 | 18.82 | 19.03 | 18.70 | 19.00 | 42,564 | +0.17(+0.91%) |
May 27, 2015 | 18.57 | 18.89 | 18.42 | 18.82 | 32,753 | +0.32(+1.74%) |
May 26, 2015 | 18.69 | 18.69 | 18.33 | 18.50 | 49,452 | -0.32(-1.68%) |
May 22, 2015 | 18.92 | 18.82 | 18.82 | 18.82 | 88,515 | -0.08(-0.42%) |
May 21, 2015 | 19.11 | 19.22 | 18.86 | 18.89 | 46,644 | -0.15(-0.79%) |
May 20, 2015 | 19.20 | 19.20 | 18.95 | 19.05 | 41,401 | +0.04(+0.19%) |
May 19, 2015 | 18.77 | 19.15 | 18.77 | 19.01 | 36,109 | +0.06(+0.30%) |
May 18, 2015 | 18.48 | 19.05 | 18.48 | 18.95 | 55,440 | +0.39(+2.12%) |
May 15, 2015 | 18.82 | 18.82 | 18.45 | 18.56 | 47,132 | -0.24(-1.30%) |
May 14, 2015 | 18.79 | 18.85 | 18.59 | 18.80 | 52,688 | +0.18(+0.96%) |
May 13, 2015 | 18.77 | 18.89 | 18.53 | 18.62 | 35,365 | -0.19(-0.99%) |
May 12, 2015 | 18.74 | 18.83 | 18.48 | 18.81 | 54,495 | +0.06(+0.31%) |
May 11, 2015 | 18.70 | 19.00 | 18.70 | 18.75 | 52,200 | +0.04(+0.23%) |
May 08, 2015 | 18.78 | 18.84 | 18.52 | 18.71 | 86,781 | +0.23(+1.27%) |
May 07, 2015 | 18.56 | 18.72 | 18.41 | 18.47 | 60,705 | -0.17(-0.91%) |
May 06, 2015 | 18.62 | 18.74 | 18.37 | 18.64 | 44,818 | +0.06(+0.31%) |
May 05, 2015 | 18.64 | 18.64 | 18.43 | 18.59 | 107,366 | -0.06(-0.30%) |
May 04, 2015 | 18.60 | 18.77 | 18.54 | 18.64 | 57,597 | +0.18(+0.96%) |
May 01, 2015 | 18.57 | 18.67 | 18.40 | 18.47 | 87,281 | -0.04(-0.23%) |
Apr 30, 2015 | 18.69 | 18.79 | 18.47 | 18.51 | 102,280 | -0.29(-1.55%) |
Apr 29, 2015 | 19.00 | 19.13 | 18.78 | 18.80 | 51,817 | -0.32(-1.67%) |
Apr 28, 2015 | 18.85 | 19.18 | 18.77 | 19.12 | 48,327 | +0.33(+1.78%) |
Apr 27, 2015 | 18.82 | 19.00 | 18.57 | 18.79 | 72,337 | +0.05(+0.27%) |
Apr 24, 2015 | 18.71 | 18.89 | 18.67 | 18.74 | 48,811 | -0.04(-0.23%) |
Apr 23, 2015 | 18.67 | 18.80 | 18.64 | 18.78 | 65,386 | +0.02(+0.11%) |
Apr 22, 2015 | 18.67 | 18.82 | 18.54 | 18.76 | 43,964 | +0.10(+0.53%) |
Apr 21, 2015 | 18.98 | 18.98 | 18.57 | 18.66 | 64,332 | -0.19(-1.02%) |
Apr 20, 2015 | 18.91 | 19.00 | 18.79 | 18.85 | 110,742 | +0.10(+0.53%) |
Apr 17, 2015 | 18.64 | 19.16 | 18.50 | 18.75 | 179,332 | -0.24(-1.27%) |
Apr 16, 2015 | 18.82 | 19.38 | 18.35 | 18.99 | 95,631 | +0.31(+1.63%) |
Apr 15, 2015 | 18.60 | 18.82 | 18.55 | 18.69 | 62,778 | +0.21(+1.11%) |
Apr 14, 2015 | 18.51 | 18.60 | 18.28 | 18.48 | 64,376 | +0.01(+0.04%) |
Apr 13, 2015 | 18.36 | 18.67 | 18.30 | 18.47 | 46,975 | +0.11(+0.62%) |
Apr 10, 2015 | 18.50 | 18.57 | 18.24 | 18.36 | 28,449 | -0.02(-0.12%) |
Apr 09, 2015 | 18.40 | 18.58 | 18.17 | 18.38 | 29,143 | -0.11(-0.61%) |
Apr 08, 2015 | 18.26 | 18.60 | 18.23 | 18.50 | 90,852 | +0.17(+0.93%) |
Apr 07, 2015 | 18.57 | 18.67 | 18.31 | 18.33 | 63,762 | -0.28(-1.53%) |
Apr 06, 2015 | 18.47 | 18.74 | 18.20 | 18.61 | 66,175 | -0.04(-0.19%) |
Apr 02, 2015 | 18.55 | 18.64 | 18.64 | 18.64 | 231,176 | -0.28(-1.50%) |
Apr 01, 2015 | 18.47 | 18.96 | 18.42 | 18.93 | 71,007 | +0.30(+1.60%) |
Mar 31, 2015 | 18.53 | 18.70 | 18.38 | 18.63 | 85,027 | -0.01(-0.08%) |
Mar 30, 2015 | 18.37 | 18.80 | 18.37 | 18.64 | 93,744 | +0.31(+1.70%) |
Mar 27, 2015 | 18.47 | 18.50 | 18.17 | 18.33 | 77,644 | -0.13(-0.69%) |
Mar 26, 2015 | 18.54 | 18.68 | 18.41 | 18.46 | 65,067 | -0.09(-0.46%) |
Mar 25, 2015 | 18.82 | 18.82 | 18.54 | 18.55 | 70,993 | -0.21(-1.14%) |
Mar 24, 2015 | 18.65 | 18.82 | 18.47 | 18.76 | 44,856 | +0.00(+0.00%) |
Mar 23, 2015 | 18.72 | 18.99 | 18.72 | 18.76 | 76,092 | -0.06(-0.34%) |
Mar 20, 2015 | 18.82 | 18.94 | 18.72 | 18.82 | 169,703 | +0.13(+0.72%) |
Mar 19, 2015 | 18.50 | 18.74 | 18.36 | 18.69 | 57,611 | +0.08(+0.42%) |
Mar 18, 2015 | 18.62 | 18.72 | 18.46 | 18.61 | 39,335 | +0.06(+0.34%) |
Mar 17, 2015 | 18.46 | 18.69 | 18.38 | 18.55 | 33,975 | +0.01(+0.04%) |
Mar 16, 2015 | 18.71 | 18.72 | 18.41 | 18.54 | 76,036 | -0.03(-0.15%) |
Mar 13, 2015 | 18.69 | 18.71 | 18.20 | 18.57 | 98,775 | -0.09(-0.46%) |
Mar 12, 2015 | 18.47 | 18.79 | 18.36 | 18.65 | 349,159 | +0.37(+2.02%) |
Mar 11, 2015 | 18.15 | 18.37 | 18.06 | 18.28 | 46,716 | +0.21(+1.14%) |
Mar 10, 2015 | 18.09 | 18.27 | 17.95 | 18.08 | 48,776 | -0.17(-0.93%) |
Mar 09, 2015 | 18.19 | 18.41 | 18.07 | 18.25 | 80,935 | +0.12(+0.67%) |
Mar 06, 2015 | 17.93 | 18.55 | 17.93 | 18.13 | 126,457 | +0.03(+0.16%) |
Mar 05, 2015 | 18.06 | 18.28 | 17.88 | 18.10 | 69,876 | +0.01(+0.08%) |
Mar 04, 2015 | 18.30 | 18.40 | 18.03 | 18.08 | 51,068 | -0.31(-1.70%) |
Mar 03, 2015 | 18.35 | 18.35 | 18.33 | 18.40 | 43,868 | -0.07(-0.39%) |