Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 16.17 | 16.88 | 15.99 | 16.26 | 9,978 | -0.04(-0.22%) |
May 28, 2015 | 16.10 | 16.84 | 16.05 | 16.30 | 18,563 | +0.13(+0.78%) |
May 27, 2015 | 15.66 | 16.39 | 15.66 | 16.17 | 10,457 | +0.50(+3.21%) |
May 26, 2015 | 15.87 | 16.02 | 15.08 | 15.67 | 38,870 | -0.21(-1.30%) |
May 22, 2015 | 15.75 | 15.87 | 15.87 | 15.87 | 14,032 | -0.21(-1.28%) |
May 21, 2015 | 15.86 | 16.31 | 15.61 | 16.08 | 9,101 | +0.02(+0.11%) |
May 20, 2015 | 17.44 | 17.82 | 15.77 | 16.06 | 35,820 | -1.48(-8.44%) |
May 19, 2015 | 17.43 | 17.78 | 16.89 | 17.54 | 31,636 | +0.24(+1.40%) |
May 18, 2015 | 16.81 | 17.37 | 16.63 | 17.30 | 10,512 | +0.42(+2.50%) |
May 15, 2015 | 16.66 | 17.10 | 16.61 | 16.88 | 11,200 | +0.19(+1.13%) |
May 14, 2015 | 16.86 | 17.10 | 16.65 | 16.69 | 8,483 | -0.09(-0.54%) |
May 13, 2015 | 16.58 | 16.89 | 16.53 | 16.78 | 7,004 | +0.06(+0.38%) |
May 12, 2015 | 16.50 | 16.84 | 16.45 | 16.72 | 7,847 | +0.22(+1.36%) |
May 11, 2015 | 16.57 | 16.85 | 16.45 | 16.49 | 6,142 | -0.10(-0.60%) |
May 08, 2015 | 16.57 | 16.89 | 16.40 | 16.59 | 6,488 | +0.06(+0.35%) |
May 07, 2015 | 16.66 | 16.71 | 16.39 | 16.53 | 6,454 | -0.05(-0.30%) |
May 06, 2015 | 16.63 | 16.78 | 16.43 | 16.58 | 6,172 | -0.21(-1.23%) |
May 05, 2015 | 16.86 | 17.21 | 16.58 | 16.79 | 8,714 | -0.31(-1.84%) |
May 04, 2015 | 16.66 | 17.30 | 16.50 | 17.10 | 15,998 | +0.36(+2.15%) |
May 01, 2015 | 17.18 | 17.26 | 16.53 | 16.75 | 15,882 | -0.22(-1.32%) |
Apr 30, 2015 | 16.57 | 17.17 | 16.57 | 16.97 | 11,901 | +0.51(+3.11%) |
Apr 29, 2015 | 16.40 | 16.59 | 16.40 | 16.46 | 8,008 | -0.14(-0.86%) |
Apr 28, 2015 | 17.19 | 17.33 | 16.34 | 16.60 | 21,328 | -0.69(-4.00%) |
Apr 27, 2015 | 17.78 | 17.85 | 17.21 | 17.29 | 13,707 | -0.35(-1.98%) |
Apr 24, 2015 | 17.76 | 17.93 | 17.61 | 17.64 | 12,992 | -0.04(-0.25%) |
Apr 23, 2015 | 17.46 | 17.85 | 17.46 | 17.69 | 8,390 | +0.05(+0.31%) |
Apr 22, 2015 | 17.45 | 17.84 | 17.45 | 17.63 | 7,669 | +0.16(+0.92%) |
Apr 21, 2015 | 17.73 | 17.90 | 17.37 | 17.47 | 10,972 | -0.04(-0.21%) |
Apr 20, 2015 | 17.60 | 17.95 | 17.35 | 17.51 | 14,291 | -0.14(-0.81%) |
Apr 17, 2015 | 17.98 | 17.98 | 17.51 | 17.65 | 10,636 | -0.31(-1.70%) |
Apr 16, 2015 | 17.70 | 17.98 | 17.54 | 17.96 | 8,949 | +0.40(+2.30%) |
Apr 15, 2015 | 17.18 | 17.95 | 17.15 | 17.55 | 17,212 | +0.30(+1.72%) |
Apr 14, 2015 | 17.61 | 17.66 | 17.19 | 17.26 | 19,513 | -0.31(-1.79%) |
Apr 13, 2015 | 17.10 | 17.70 | 16.63 | 17.57 | 15,239 | +0.21(+1.19%) |
Apr 10, 2015 | 17.07 | 17.71 | 17.06 | 17.37 | 9,197 | +0.34(+2.00%) |
Apr 09, 2015 | 17.57 | 17.72 | 16.87 | 17.02 | 11,491 | -0.45(-2.57%) |
Apr 08, 2015 | 17.51 | 17.78 | 17.33 | 17.47 | 7,046 | -0.07(-0.41%) |
Apr 07, 2015 | 17.48 | 17.82 | 17.48 | 17.54 | 6,028 | +0.04(+0.26%) |
Apr 06, 2015 | 18.19 | 18.19 | 17.11 | 17.50 | 17,878 | -0.57(-3.13%) |
Apr 02, 2015 | 18.24 | 18.07 | 18.07 | 18.07 | 17,374 | -0.16(-0.89%) |
Apr 01, 2015 | 17.11 | 18.32 | 16.80 | 18.23 | 27,684 | +1.17(+6.84%) |
Mar 31, 2015 | 16.84 | 17.13 | 16.77 | 17.06 | 11,770 | +0.11(+0.64%) |
Mar 30, 2015 | 17.66 | 17.87 | 16.76 | 16.95 | 20,900 | -0.75(-4.26%) |
Mar 27, 2015 | 17.61 | 17.77 | 17.34 | 17.71 | 11,199 | +0.20(+1.13%) |
Mar 26, 2015 | 17.50 | 17.98 | 17.46 | 17.51 | 5,778 | +0.04(+0.21%) |
Mar 25, 2015 | 17.56 | 17.89 | 17.21 | 17.47 | 10,597 | -0.31(-1.77%) |
Mar 24, 2015 | 17.49 | 18.02 | 17.46 | 17.79 | 12,681 | +0.14(+0.81%) |
Mar 23, 2015 | 17.37 | 18.20 | 17.19 | 17.64 | 21,389 | +0.45(+2.61%) |
Mar 20, 2015 | 17.51 | 17.79 | 17.19 | 17.19 | 28,950 | -0.42(-2.40%) |
Mar 19, 2015 | 17.67 | 18.19 | 17.51 | 17.62 | 13,746 | -0.25(-1.41%) |
Mar 18, 2015 | 18.57 | 18.57 | 17.87 | 17.87 | 11,377 | -0.60(-3.26%) |
Mar 17, 2015 | 18.27 | 18.63 | 18.19 | 18.47 | 9,766 | +0.19(+1.03%) |
Mar 16, 2015 | 18.14 | 18.50 | 17.99 | 18.28 | 10,585 | +0.14(+0.79%) |
Mar 13, 2015 | 18.13 | 18.28 | 17.91 | 18.14 | 19,003 | -0.12(-0.64%) |
Mar 12, 2015 | 18.16 | 18.32 | 17.87 | 18.25 | 27,371 | +0.23(+1.29%) |
Mar 11, 2015 | 18.09 | 18.42 | 18.02 | 18.02 | 9,111 | -0.25(-1.37%) |
Mar 10, 2015 | 18.58 | 18.59 | 18.07 | 18.27 | 11,571 | -0.53(-2.80%) |
Mar 09, 2015 | 19.03 | 19.39 | 18.77 | 18.80 | 14,161 | -0.35(-1.82%) |
Mar 06, 2015 | 19.12 | 19.24 | 19.03 | 19.15 | 8,511 | -0.13(-0.70%) |
Mar 05, 2015 | 19.21 | 19.34 | 19.12 | 19.28 | 3,751 | +0.07(+0.37%) |
Mar 04, 2015 | 19.17 | 19.42 | 19.13 | 19.21 | 14,760 | -0.09(-0.46%) |
Mar 03, 2015 | 19.21 | 19.44 | 19.17 | 19.30 | 12,042 | +0.00(+0.00%) |