Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 16.74 | 16.83 | 16.61 | 16.71 | 66,787 | +0.00(+0.00%) |
May 28, 2015 | 16.44 | 16.71 | 16.34 | 16.71 | 33,795 | +0.24(+1.45%) |
May 27, 2015 | 16.43 | 16.51 | 16.25 | 16.47 | 83,883 | +0.04(+0.23%) |
May 26, 2015 | 16.70 | 16.70 | 16.33 | 16.43 | 312,250 | -0.62(-3.63%) |
May 22, 2015 | 17.17 | 17.05 | 17.05 | 17.05 | 40,081 | -0.10(-0.61%) |
May 21, 2015 | 17.21 | 17.25 | 17.07 | 17.15 | 50,656 | -0.10(-0.55%) |
May 20, 2015 | 17.19 | 17.46 | 17.19 | 17.25 | 53,981 | +0.05(+0.28%) |
May 19, 2015 | 17.63 | 17.63 | 17.16 | 17.20 | 115,656 | -0.64(-3.58%) |
May 18, 2015 | 17.95 | 18.05 | 17.80 | 17.84 | 57,536 | -0.05(-0.26%) |
May 15, 2015 | 17.82 | 18.07 | 17.73 | 17.89 | 57,793 | -0.03(-0.16%) |
May 14, 2015 | 18.04 | 18.34 | 17.86 | 17.92 | 151,060 | -0.03(-0.16%) |
May 13, 2015 | 17.81 | 18.10 | 17.77 | 17.95 | 102,299 | +0.43(+2.45%) |
May 12, 2015 | 17.51 | 17.58 | 17.37 | 17.52 | 44,221 | +0.24(+1.38%) |
May 11, 2015 | 17.15 | 17.37 | 17.11 | 17.28 | 54,753 | +0.01(+0.06%) |
May 08, 2015 | 17.18 | 17.35 | 17.01 | 17.27 | 55,834 | +0.11(+0.67%) |
May 07, 2015 | 16.87 | 17.15 | 16.74 | 17.15 | 56,217 | +0.08(+0.45%) |
May 06, 2015 | 17.53 | 17.56 | 17.00 | 17.08 | 99,650 | -0.40(-2.29%) |
May 05, 2015 | 17.73 | 17.86 | 17.35 | 17.48 | 52,806 | -0.10(-0.60%) |
May 04, 2015 | 17.84 | 17.84 | 17.51 | 17.58 | 62,101 | +0.06(+0.33%) |
May 01, 2015 | 17.20 | 17.60 | 17.20 | 17.53 | 57,286 | +0.10(+0.60%) |
Apr 30, 2015 | 17.52 | 17.53 | 17.22 | 17.42 | 136,626 | -0.48(-2.66%) |
Apr 29, 2015 | 17.73 | 18.06 | 17.65 | 17.90 | 138,197 | +0.16(+0.91%) |
Apr 28, 2015 | 17.05 | 17.80 | 17.05 | 17.74 | 157,837 | +0.63(+3.68%) |
Apr 27, 2015 | 17.01 | 17.49 | 16.99 | 17.11 | 187,384 | +0.28(+1.64%) |
Apr 24, 2015 | 17.08 | 17.28 | 16.83 | 16.83 | 104,760 | -0.38(-2.21%) |
Apr 23, 2015 | 16.83 | 17.32 | 16.83 | 17.21 | 62,381 | +0.41(+2.44%) |
Apr 22, 2015 | 17.23 | 17.24 | 16.75 | 16.80 | 116,095 | -0.52(-3.03%) |
Apr 21, 2015 | 17.34 | 17.44 | 17.09 | 17.33 | 109,848 | +0.11(+0.66%) |
Apr 20, 2015 | 16.92 | 17.25 | 16.90 | 17.21 | 111,211 | +0.14(+0.81%) |
Apr 17, 2015 | 17.02 | 17.34 | 16.99 | 17.07 | 59,204 | +0.03(+0.19%) |
Apr 16, 2015 | 17.25 | 17.46 | 16.98 | 17.04 | 86,791 | -0.18(-1.05%) |
Apr 15, 2015 | 16.87 | 17.30 | 16.82 | 17.22 | 76,342 | +0.51(+3.02%) |
Apr 14, 2015 | 16.58 | 16.92 | 16.58 | 16.72 | 66,597 | +0.10(+0.57%) |
Apr 13, 2015 | 16.74 | 16.87 | 16.57 | 16.62 | 73,271 | -0.20(-1.19%) |
Apr 10, 2015 | 16.62 | 16.88 | 16.62 | 16.82 | 75,374 | +0.40(+2.44%) |
Apr 09, 2015 | 16.36 | 16.49 | 16.24 | 16.42 | 84,091 | -0.10(-0.58%) |
Apr 08, 2015 | 16.79 | 16.87 | 16.39 | 16.52 | 115,131 | -0.30(-1.76%) |
Apr 07, 2015 | 16.90 | 17.13 | 16.77 | 16.81 | 154,471 | -0.36(-2.11%) |
Apr 06, 2015 | 17.14 | 17.28 | 17.04 | 17.17 | 148,039 | +0.57(+3.44%) |
Apr 02, 2015 | 16.71 | 16.60 | 16.60 | 16.60 | 79,219 | -0.18(-1.08%) |
Apr 01, 2015 | 16.09 | 16.84 | 16.09 | 16.78 | 181,120 | +0.79(+4.97%) |
Mar 31, 2015 | 16.11 | 16.23 | 15.89 | 15.99 | 142,631 | -0.15(-0.91%) |
Mar 30, 2015 | 16.15 | 16.34 | 16.07 | 16.14 | 144,315 | -0.28(-1.68%) |
Mar 27, 2015 | 16.48 | 16.67 | 16.27 | 16.41 | 147,912 | -0.19(-1.15%) |
Mar 26, 2015 | 17.10 | 17.37 | 16.47 | 16.60 | 133,798 | -0.30(-1.75%) |
Mar 25, 2015 | 17.23 | 17.34 | 16.90 | 16.90 | 126,582 | -0.26(-1.50%) |
Mar 24, 2015 | 17.25 | 17.35 | 17.07 | 17.15 | 180,518 | -0.11(-0.66%) |
Mar 23, 2015 | 16.96 | 17.30 | 16.87 | 17.27 | 353,407 | +0.27(+1.61%) |
Mar 20, 2015 | 16.66 | 17.15 | 16.66 | 17.00 | 145,065 | +0.58(+3.50%) |
Mar 19, 2015 | 16.39 | 16.58 | 16.20 | 16.42 | 120,979 | -0.07(-0.40%) |
Mar 18, 2015 | 15.72 | 16.55 | 15.57 | 16.49 | 147,443 | +0.69(+4.34%) |
Mar 17, 2015 | 15.72 | 16.09 | 15.68 | 15.80 | 146,211 | -0.19(-1.19%) |
Mar 16, 2015 | 15.92 | 16.12 | 15.65 | 15.99 | 87,187 | +0.10(+0.60%) |
Mar 13, 2015 | 15.96 | 15.96 | 15.44 | 15.90 | 97,473 | +0.05(+0.30%) |
Mar 12, 2015 | 16.14 | 16.17 | 15.73 | 15.85 | 197,133 | -0.16(-1.01%) |
Mar 11, 2015 | 15.46 | 16.04 | 15.15 | 16.01 | 306,227 | +0.55(+3.58%) |
Mar 10, 2015 | 15.77 | 16.02 | 15.31 | 15.46 | 420,751 | -0.30(-1.93%) |
Mar 09, 2015 | 16.36 | 16.43 | 15.70 | 15.76 | 581,311 | -0.52(-3.22%) |
Mar 06, 2015 | 17.00 | 17.00 | 16.16 | 16.29 | 740,251 | -1.19(-6.82%) |
Mar 05, 2015 | 17.56 | 17.77 | 17.38 | 17.48 | 142,542 | -0.02(-0.11%) |
Mar 04, 2015 | 17.77 | 17.84 | 17.39 | 17.50 | 162,612 | -0.34(-1.92%) |
Mar 03, 2015 | 18.11 | 18.43 | 17.76 | 17.84 | 115,012 | -0.32(-1.78%) |