Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 17.00 | 17.09 | 16.78 | 16.81 | 2,019,813 | -0.19(-1.12%) |
May 28, 2015 | 16.98 | 17.10 | 16.87 | 17.00 | 1,310,378 | -0.03(-0.17%) |
May 27, 2015 | 16.98 | 17.09 | 16.91 | 17.03 | 1,122,604 | +0.08(+0.46%) |
May 26, 2015 | 17.10 | 17.10 | 16.91 | 16.95 | 1,108,755 | -0.19(-1.11%) |
May 22, 2015 | 17.03 | 17.14 | 17.14 | 17.14 | 1,158,267 | +0.06(+0.37%) |
May 21, 2015 | 17.27 | 17.31 | 16.99 | 17.08 | 1,240,463 | -0.18(-1.02%) |
May 20, 2015 | 17.29 | 17.37 | 17.19 | 17.25 | 1,449,567 | +0.01(+0.04%) |
May 19, 2015 | 17.33 | 17.45 | 17.23 | 17.25 | 1,369,843 | -0.15(-0.85%) |
May 18, 2015 | 17.24 | 17.45 | 17.16 | 17.39 | 2,349,331 | +0.12(+0.70%) |
May 15, 2015 | 17.04 | 17.31 | 17.02 | 17.27 | 2,284,814 | +0.28(+1.66%) |
May 14, 2015 | 16.65 | 17.00 | 16.65 | 16.99 | 1,437,599 | +0.41(+2.47%) |
May 13, 2015 | 16.87 | 17.02 | 16.55 | 16.58 | 1,301,251 | -0.23(-1.35%) |
May 12, 2015 | 16.57 | 16.89 | 16.43 | 16.81 | 1,881,475 | +0.13(+0.76%) |
May 11, 2015 | 16.78 | 16.97 | 16.57 | 16.68 | 1,563,893 | -0.11(-0.67%) |
May 08, 2015 | 16.60 | 16.94 | 16.55 | 16.79 | 1,266,848 | +0.40(+2.41%) |
May 07, 2015 | 16.09 | 16.43 | 16.03 | 16.40 | 3,429,058 | +0.31(+1.93%) |
May 06, 2015 | 16.14 | 16.20 | 15.96 | 16.09 | 2,029,101 | -0.09(-0.57%) |
May 05, 2015 | 16.50 | 16.57 | 16.10 | 16.18 | 2,109,438 | -0.40(-2.39%) |
May 04, 2015 | 16.75 | 16.89 | 16.56 | 16.57 | 2,262,479 | -0.08(-0.51%) |
May 01, 2015 | 16.33 | 16.84 | 16.22 | 16.66 | 2,516,892 | +0.36(+2.21%) |
Apr 30, 2015 | 16.22 | 16.48 | 16.14 | 16.30 | 3,707,960 | +0.01(+0.04%) |
Apr 29, 2015 | 16.73 | 16.85 | 16.29 | 16.29 | 4,826,670 | -0.60(-3.55%) |
Apr 28, 2015 | 16.77 | 16.89 | 16.62 | 16.89 | 2,152,761 | +0.11(+0.63%) |
Apr 27, 2015 | 16.81 | 17.01 | 16.73 | 16.79 | 2,452,670 | -0.02(-0.13%) |
Apr 24, 2015 | 16.74 | 16.87 | 16.64 | 16.81 | 1,214,978 | +0.06(+0.38%) |
Apr 23, 2015 | 16.72 | 16.84 | 16.61 | 16.74 | 1,363,056 | -0.01(-0.04%) |
Apr 22, 2015 | 16.57 | 16.79 | 16.55 | 16.75 | 2,793,326 | +0.19(+1.15%) |
Apr 21, 2015 | 16.40 | 16.60 | 16.38 | 16.56 | 1,443,254 | +0.20(+1.25%) |
Apr 20, 2015 | 16.38 | 16.44 | 16.11 | 16.36 | 3,073,923 | +0.28(+1.71%) |
Apr 17, 2015 | 16.16 | 16.21 | 15.87 | 16.08 | 2,606,811 | -0.16(-0.96%) |
Apr 16, 2015 | 16.11 | 16.29 | 16.07 | 16.23 | 1,242,467 | +0.06(+0.39%) |
Apr 15, 2015 | 16.41 | 16.41 | 16.16 | 16.17 | 1,020,913 | -0.19(-1.17%) |
Apr 14, 2015 | 16.34 | 16.52 | 16.33 | 16.36 | 985,166 | +0.06(+0.35%) |
Apr 13, 2015 | 16.55 | 16.57 | 16.31 | 16.31 | 1,851,340 | -0.23(-1.41%) |
Apr 10, 2015 | 16.60 | 16.78 | 16.47 | 16.54 | 987,454 | -0.02(-0.13%) |
Apr 09, 2015 | 16.96 | 16.98 | 16.52 | 16.56 | 2,015,342 | -0.45(-2.62%) |
Apr 08, 2015 | 16.93 | 17.02 | 16.86 | 17.01 | 1,229,298 | +0.11(+0.67%) |
Apr 07, 2015 | 17.13 | 17.13 | 16.89 | 16.89 | 976,554 | -0.25(-1.44%) |
Apr 06, 2015 | 16.98 | 17.19 | 16.97 | 17.14 | 1,003,874 | +0.18(+1.04%) |
Apr 02, 2015 | 16.93 | 16.96 | 16.96 | 16.96 | 1,343,409 | +0.02(+0.13%) |
Apr 01, 2015 | 17.03 | 17.20 | 16.81 | 16.94 | 1,616,329 | -0.12(-0.70%) |
Mar 31, 2015 | 17.04 | 17.31 | 16.98 | 17.06 | 3,488,559 | +0.01(+0.08%) |
Mar 30, 2015 | 16.79 | 17.05 | 16.63 | 17.05 | 1,290,213 | +0.35(+2.07%) |
Mar 27, 2015 | 16.78 | 16.84 | 16.62 | 16.70 | 1,551,278 | -0.04(-0.21%) |
Mar 26, 2015 | 16.84 | 16.97 | 16.72 | 16.74 | 1,022,735 | -0.18(-1.04%) |
Mar 25, 2015 | 17.32 | 17.35 | 16.86 | 16.91 | 1,141,565 | -0.38(-2.19%) |
Mar 24, 2015 | 17.44 | 17.47 | 17.25 | 17.29 | 1,351,207 | -0.16(-0.92%) |
Mar 23, 2015 | 17.53 | 17.56 | 17.36 | 17.45 | 2,118,191 | -0.03(-0.16%) |
Mar 20, 2015 | 16.91 | 17.49 | 16.91 | 17.48 | 2,551,766 | +0.55(+3.23%) |
Mar 19, 2015 | 16.95 | 17.09 | 16.80 | 16.93 | 1,627,538 | -0.09(-0.54%) |
Mar 18, 2015 | 16.64 | 17.10 | 16.47 | 17.02 | 1,756,159 | +0.41(+2.45%) |
Mar 17, 2015 | 16.60 | 16.68 | 16.46 | 16.62 | 1,568,630 | -0.01(-0.08%) |
Mar 16, 2015 | 16.57 | 16.65 | 16.50 | 16.63 | 2,147,112 | +0.17(+1.02%) |
Mar 13, 2015 | 16.36 | 16.50 | 16.23 | 16.46 | 3,189,048 | +0.12(+0.73%) |
Mar 12, 2015 | 15.97 | 16.40 | 15.83 | 16.34 | 1,856,034 | +0.43(+2.73%) |
Mar 11, 2015 | 15.90 | 16.02 | 15.87 | 15.91 | 1,742,954 | -0.02(-0.13%) |
Mar 10, 2015 | 16.24 | 16.24 | 15.65 | 15.93 | 2,949,874 | +0.13(+0.80%) |
Mar 09, 2015 | 15.67 | 15.86 | 15.62 | 15.80 | 1,793,795 | +0.15(+0.94%) |
Mar 06, 2015 | 15.93 | 15.99 | 15.50 | 15.66 | 2,554,947 | -0.52(-3.21%) |
Mar 05, 2015 | 16.10 | 16.32 | 16.05 | 16.18 | 1,886,641 | +0.08(+0.52%) |
Mar 04, 2015 | 16.36 | 16.43 | 16.07 | 16.09 | 1,568,577 | -0.34(-2.09%) |
Mar 03, 2015 | 16.34 | 16.46 | 16.17 | 16.43 | 1,665,291 | +0.06(+0.39%) |