Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 17.33 | 17.33 | 17.11 | 17.17 | 107,585 | -0.20(-1.14%) |
May 28, 2015 | 17.36 | 17.36 | 17.26 | 17.36 | 73,915 | -0.06(-0.34%) |
May 27, 2015 | 17.29 | 17.43 | 17.29 | 17.42 | 33,369 | +0.15(+0.88%) |
May 26, 2015 | 17.43 | 17.43 | 17.27 | 17.27 | 61,355 | -0.29(-1.66%) |
May 22, 2015 | 17.55 | 17.56 | 17.56 | 17.56 | 44,881 | -0.10(-0.56%) |
May 21, 2015 | 17.52 | 17.69 | 17.52 | 17.66 | 20,083 | +0.06(+0.36%) |
May 20, 2015 | 17.54 | 17.64 | 17.54 | 17.60 | 38,105 | -0.01(-0.06%) |
May 19, 2015 | 17.60 | 17.62 | 17.60 | 17.61 | 10,383 | -0.11(-0.60%) |
May 18, 2015 | 17.71 | 17.75 | 17.69 | 17.71 | 115,600 | -0.13(-0.71%) |
May 15, 2015 | 17.70 | 17.84 | 17.68 | 17.84 | 229,254 | +0.05(+0.26%) |
May 14, 2015 | 17.85 | 17.85 | 17.71 | 17.79 | 53,387 | +0.15(+0.82%) |
May 13, 2015 | 17.67 | 17.69 | 17.62 | 17.65 | 8,988 | +0.07(+0.38%) |
May 12, 2015 | 17.51 | 17.59 | 17.50 | 17.58 | 109,202 | +0.03(+0.15%) |
May 11, 2015 | 17.64 | 17.64 | 17.56 | 17.56 | 95,308 | -0.20(-1.10%) |
May 08, 2015 | 17.68 | 17.77 | 17.65 | 17.75 | 375,590 | +0.34(+1.96%) |
May 07, 2015 | 17.50 | 17.50 | 17.36 | 17.41 | 186,849 | -0.09(-0.49%) |
May 06, 2015 | 17.61 | 17.61 | 17.46 | 17.50 | 377,385 | -0.03(-0.19%) |
May 05, 2015 | 17.58 | 17.66 | 17.48 | 17.53 | 89,241 | -0.17(-0.94%) |
May 04, 2015 | 17.58 | 17.70 | 17.58 | 17.70 | 81,912 | +0.05(+0.30%) |
May 01, 2015 | 17.50 | 17.64 | 17.50 | 17.64 | 75,219 | +0.12(+0.68%) |
Apr 30, 2015 | 17.65 | 17.65 | 17.51 | 17.52 | 95,100 | -0.13(-0.71%) |
Apr 29, 2015 | 17.64 | 17.69 | 17.60 | 17.65 | 23,886 | -0.15(-0.82%) |
Apr 28, 2015 | 17.73 | 17.79 | 17.73 | 17.79 | 8,929 | +0.03(+0.19%) |
Apr 27, 2015 | 17.79 | 17.83 | 17.76 | 17.76 | 38,951 | +0.13(+0.71%) |
Apr 24, 2015 | 17.60 | 17.68 | 17.58 | 17.64 | 56,771 | +0.13(+0.72%) |
Apr 23, 2015 | 17.39 | 17.54 | 17.32 | 17.51 | 33,133 | +0.12(+0.68%) |
Apr 22, 2015 | 17.33 | 17.42 | 17.32 | 17.39 | 35,416 | +0.05(+0.31%) |
Apr 21, 2015 | 17.32 | 17.40 | 17.32 | 17.34 | 61,611 | +0.07(+0.42%) |
Apr 20, 2015 | 17.28 | 17.30 | 17.24 | 17.26 | 95,970 | +0.01(+0.03%) |
Apr 17, 2015 | 17.32 | 17.32 | 17.20 | 17.26 | 27,388 | -0.26(-1.47%) |
Apr 16, 2015 | 17.39 | 17.56 | 17.37 | 17.52 | 88,704 | +0.13(+0.72%) |
Apr 15, 2015 | 17.29 | 17.39 | 17.28 | 17.39 | 53,889 | +0.13(+0.73%) |
Apr 14, 2015 | 17.20 | 17.28 | 17.20 | 17.26 | 204,503 | +0.14(+0.81%) |
Apr 13, 2015 | 17.23 | 17.23 | 17.09 | 17.13 | 72,215 | -0.13(-0.77%) |
Apr 10, 2015 | 17.19 | 17.26 | 17.19 | 17.26 | 182,552 | +0.09(+0.50%) |
Apr 09, 2015 | 17.16 | 17.20 | 17.13 | 17.17 | 338,371 | +0.06(+0.35%) |
Apr 08, 2015 | 17.19 | 17.21 | 17.07 | 17.11 | 70,043 | +0.09(+0.54%) |
Apr 07, 2015 | 17.05 | 17.11 | 16.99 | 17.02 | 133,249 | -0.01(-0.08%) |
Apr 06, 2015 | 17.00 | 17.13 | 16.94 | 17.03 | 119,914 | +0.21(+1.25%) |
Apr 02, 2015 | 16.83 | 16.82 | 16.82 | 16.82 | 30,071 | +0.17(+1.04%) |
Apr 01, 2015 | 16.57 | 16.67 | 16.57 | 16.65 | 114,098 | +0.11(+0.68%) |
Mar 31, 2015 | 16.50 | 16.57 | 16.49 | 16.54 | 107,515 | -0.18(-1.07%) |
Mar 30, 2015 | 16.68 | 16.74 | 16.68 | 16.72 | 17,811 | +0.05(+0.28%) |
Mar 27, 2015 | 16.81 | 16.81 | 16.58 | 16.67 | 769,450 | -0.10(-0.59%) |
Mar 26, 2015 | 16.81 | 16.81 | 16.71 | 16.77 | 183,730 | -0.13(-0.78%) |
Mar 25, 2015 | 17.03 | 17.05 | 16.89 | 16.90 | 145,797 | -0.09(-0.54%) |
Mar 24, 2015 | 17.09 | 17.09 | 16.99 | 16.99 | 57,869 | +0.01(+0.08%) |
Mar 23, 2015 | 16.97 | 17.01 | 16.95 | 16.98 | 96,423 | +0.11(+0.67%) |
Mar 20, 2015 | 16.70 | 16.91 | 16.70 | 16.87 | 184,755 | +0.36(+2.21%) |
Mar 19, 2015 | 16.65 | 16.65 | 16.48 | 16.50 | 97,591 | -0.20(-1.19%) |
Mar 18, 2015 | 16.36 | 16.72 | 16.35 | 16.70 | 44,314 | +0.36(+2.22%) |
Mar 17, 2015 | 16.25 | 16.35 | 16.24 | 16.34 | 55,600 | -0.01(-0.08%) |
Mar 16, 2015 | 16.31 | 16.36 | 16.31 | 16.35 | 58,088 | +0.15(+0.94%) |
Mar 13, 2015 | 16.20 | 16.21 | 16.11 | 16.20 | 36,700 | -0.13(-0.81%) |
Mar 12, 2015 | 16.40 | 16.40 | 16.27 | 16.33 | 99,064 | +0.20(+1.23%) |
Mar 11, 2015 | 16.19 | 16.19 | 16.10 | 16.13 | 99,054 | +0.01(+0.04%) |
Mar 10, 2015 | 16.33 | 16.33 | 16.13 | 16.13 | 180,990 | -0.41(-2.47%) |
Mar 09, 2015 | 16.60 | 16.60 | 16.52 | 16.54 | 48,145 | +0.02(+0.12%) |
Mar 06, 2015 | 16.69 | 16.69 | 16.50 | 16.52 | 105,258 | -0.30(-1.81%) |
Mar 05, 2015 | 16.90 | 16.90 | 16.79 | 16.82 | 113,971 | +0.03(+0.16%) |
Mar 04, 2015 | 16.76 | 16.79 | 16.71 | 16.79 | 237,897 | -0.13(-0.74%) |
Mar 03, 2015 | 16.97 | 16.98 | 16.93 | 16.92 | 66,943 | -0.07(-0.39%) |