Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 17.01 | 17.61 | 17.01 | 17.53 | 37,337 | +0.55(+3.24%) |
May 28, 2015 | 16.75 | 16.98 | 16.75 | 16.98 | 44,693 | +0.04(+0.24%) |
May 27, 2015 | 17.03 | 17.12 | 16.89 | 16.94 | 32,340 | -0.32(-1.85%) |
May 26, 2015 | 17.46 | 17.48 | 17.18 | 17.26 | 429,390 | -0.49(-2.76%) |
May 22, 2015 | 17.67 | 17.75 | 17.75 | 17.75 | 8,800 | -0.21(-1.17%) |
May 21, 2015 | 17.83 | 18.01 | 17.82 | 17.96 | 28,354 | +0.37(+2.10%) |
May 20, 2015 | 17.65 | 17.66 | 17.55 | 17.59 | 28,027 | +0.08(+0.46%) |
May 19, 2015 | 17.80 | 17.80 | 17.44 | 17.51 | 226,600 | -0.49(-2.72%) |
May 18, 2015 | 18.00 | 18.04 | 17.90 | 18.00 | 22,034 | -0.09(-0.51%) |
May 15, 2015 | 17.89 | 18.13 | 17.81 | 18.09 | 33,646 | -0.03(-0.15%) |
May 14, 2015 | 18.19 | 18.27 | 17.97 | 18.12 | 38,933 | +0.08(+0.43%) |
May 13, 2015 | 18.19 | 18.35 | 18.04 | 18.04 | 47,011 | +0.03(+0.18%) |
May 12, 2015 | 17.86 | 18.20 | 17.86 | 18.01 | 208,106 | +0.28(+1.58%) |
May 11, 2015 | 17.82 | 17.83 | 17.62 | 17.73 | 38,039 | -0.11(-0.62%) |
May 08, 2015 | 17.78 | 17.86 | 17.59 | 17.84 | 27,907 | +0.12(+0.68%) |
May 07, 2015 | 18.19 | 18.19 | 17.68 | 17.72 | 89,096 | -0.48(-2.64%) |
May 06, 2015 | 18.52 | 18.71 | 18.18 | 18.20 | 546,018 | -0.03(-0.16%) |
May 05, 2015 | 18.30 | 18.41 | 18.22 | 18.23 | 43,224 | +0.20(+1.11%) |
May 04, 2015 | 17.93 | 18.03 | 17.88 | 18.03 | 552,755 | +0.00(+0.00%) |
May 01, 2015 | 17.85 | 18.03 | 17.80 | 18.03 | 87,110 | +0.08(+0.45%) |
Apr 30, 2015 | 17.67 | 18.00 | 17.65 | 17.95 | 120,988 | +0.31(+1.76%) |
Apr 29, 2015 | 17.51 | 17.85 | 17.51 | 17.64 | 74,920 | +0.17(+0.97%) |
Apr 28, 2015 | 17.49 | 17.62 | 17.45 | 17.47 | 43,439 | +0.00(+0.00%) |
Apr 27, 2015 | 17.60 | 17.61 | 17.45 | 17.47 | 49,037 | -0.12(-0.68%) |
Apr 24, 2015 | 17.49 | 17.63 | 17.49 | 17.59 | 33,020 | +0.07(+0.40%) |
Apr 23, 2015 | 17.35 | 17.68 | 17.35 | 17.52 | 325,942 | +0.29(+1.68%) |
Apr 22, 2015 | 17.13 | 17.25 | 17.07 | 17.23 | 39,206 | +0.16(+0.94%) |
Apr 21, 2015 | 17.25 | 17.27 | 17.01 | 17.07 | 44,431 | -0.18(-1.04%) |
Apr 20, 2015 | 17.14 | 17.39 | 17.13 | 17.25 | 32,938 | -0.08(-0.46%) |
Apr 17, 2015 | 17.32 | 17.47 | 17.23 | 17.33 | 60,168 | -0.09(-0.52%) |
Apr 16, 2015 | 17.14 | 17.55 | 17.08 | 17.42 | 75,845 | +0.29(+1.69%) |
Apr 15, 2015 | 16.66 | 17.28 | 16.62 | 17.13 | 77,862 | +0.62(+3.76%) |
Apr 14, 2015 | 16.49 | 16.64 | 16.46 | 16.51 | 57,607 | +0.17(+1.04%) |
Apr 13, 2015 | 16.49 | 16.52 | 16.24 | 16.34 | 15,289 | +0.03(+0.18%) |
Apr 10, 2015 | 16.23 | 16.35 | 16.21 | 16.31 | 46,412 | +0.22(+1.37%) |
Apr 09, 2015 | 16.11 | 16.31 | 16.04 | 16.09 | 388,691 | +0.13(+0.81%) |
Apr 08, 2015 | 16.42 | 16.42 | 15.83 | 15.96 | 35,069 | -0.61(-3.68%) |
Apr 07, 2015 | 16.34 | 16.63 | 16.27 | 16.57 | 40,578 | +0.19(+1.16%) |
Apr 06, 2015 | 16.18 | 16.47 | 16.10 | 16.38 | 13,184 | +0.47(+2.95%) |
Apr 02, 2015 | 15.93 | 15.91 | 15.91 | 15.91 | 574,800 | -0.25(-1.55%) |
Apr 01, 2015 | 15.89 | 16.33 | 15.84 | 16.16 | 28,192 | +0.28(+1.76%) |
Mar 31, 2015 | 15.87 | 16.04 | 15.81 | 15.88 | 53,492 | -0.16(-1.00%) |
Mar 30, 2015 | 16.00 | 16.05 | 15.82 | 16.04 | 216,768 | +0.13(+0.82%) |
Mar 27, 2015 | 16.36 | 16.36 | 15.91 | 15.91 | 168,068 | -0.62(-3.75%) |
Mar 26, 2015 | 16.43 | 16.62 | 16.32 | 16.53 | 47,526 | +0.51(+3.18%) |
Mar 25, 2015 | 16.05 | 16.20 | 15.90 | 16.02 | 29,096 | +0.12(+0.75%) |
Mar 24, 2015 | 16.03 | 16.05 | 15.88 | 15.90 | 37,146 | -0.09(-0.56%) |
Mar 23, 2015 | 15.97 | 16.04 | 15.83 | 15.99 | 14,945 | +0.06(+0.38%) |
Mar 20, 2015 | 15.96 | 16.00 | 15.87 | 15.93 | 31,068 | +0.17(+1.08%) |
Mar 19, 2015 | 15.74 | 15.89 | 15.63 | 15.76 | 35,871 | -0.55(-3.37%) |
Mar 18, 2015 | 15.44 | 16.35 | 15.43 | 16.31 | 66,758 | +0.78(+5.02%) |
Mar 17, 2015 | 15.54 | 15.62 | 15.45 | 15.53 | 26,645 | -0.15(-0.96%) |
Mar 16, 2015 | 15.65 | 15.72 | 15.35 | 15.68 | 40,337 | -0.09(-0.57%) |
Mar 13, 2015 | 16.15 | 16.15 | 15.77 | 15.77 | 78,640 | -0.55(-3.37%) |
Mar 12, 2015 | 16.63 | 16.64 | 16.18 | 16.32 | 88,849 | -0.17(-1.03%) |
Mar 11, 2015 | 16.36 | 16.54 | 16.21 | 16.49 | 42,690 | +0.18(+1.10%) |
Mar 10, 2015 | 16.42 | 16.44 | 16.22 | 16.31 | 44,269 | -0.36(-2.16%) |
Mar 09, 2015 | 16.82 | 16.95 | 16.63 | 16.67 | 80,258 | -0.26(-1.54%) |
Mar 06, 2015 | 17.09 | 17.12 | 16.86 | 16.93 | 46,311 | -0.21(-1.23%) |
Mar 05, 2015 | 17.22 | 17.24 | 17.05 | 17.14 | 37,401 | -0.04(-0.23%) |
Mar 04, 2015 | 17.28 | 17.37 | 17.00 | 17.18 | 38,081 | -0.19(-1.09%) |
Mar 03, 2015 | 17.32 | 17.34 | 17.18 | 17.37 | 562,448 | +0.29(+1.70%) |