Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 17.16 | 17.22 | 16.89 | 17.18 | 870,961 | -0.02(-0.09%) |
May 28, 2015 | 17.09 | 17.21 | 16.97 | 17.19 | 551,913 | +0.08(+0.45%) |
May 27, 2015 | 16.92 | 17.18 | 16.84 | 17.12 | 517,125 | +0.22(+1.29%) |
May 26, 2015 | 16.98 | 16.98 | 16.68 | 16.90 | 702,748 | -0.12(-0.69%) |
May 22, 2015 | 17.06 | 17.02 | 17.02 | 17.02 | 377,701 | -0.06(-0.36%) |
May 21, 2015 | 17.06 | 17.19 | 16.96 | 17.08 | 526,170 | -0.02(-0.14%) |
May 20, 2015 | 17.28 | 17.28 | 17.05 | 17.10 | 467,251 | -0.13(-0.77%) |
May 19, 2015 | 17.28 | 17.29 | 17.17 | 17.23 | 482,126 | +0.01(+0.05%) |
May 18, 2015 | 16.98 | 17.25 | 16.97 | 17.23 | 643,868 | +0.23(+1.37%) |
May 15, 2015 | 17.14 | 17.27 | 16.95 | 16.99 | 428,565 | -0.16(-0.95%) |
May 14, 2015 | 17.17 | 17.26 | 17.05 | 17.16 | 360,171 | +0.07(+0.41%) |
May 13, 2015 | 17.10 | 17.14 | 17.00 | 17.09 | 916,965 | +0.00(+0.00%) |
May 12, 2015 | 16.92 | 17.18 | 16.72 | 17.09 | 780,505 | +0.17(+1.01%) |
May 11, 2015 | 16.94 | 17.12 | 16.90 | 16.91 | 586,574 | -0.05(-0.32%) |
May 08, 2015 | 17.15 | 17.15 | 16.81 | 16.97 | 502,000 | +0.09(+0.50%) |
May 07, 2015 | 16.96 | 17.02 | 16.72 | 16.88 | 593,335 | -0.08(-0.46%) |
May 06, 2015 | 16.83 | 16.97 | 16.60 | 16.96 | 744,742 | +0.19(+1.11%) |
May 05, 2015 | 16.81 | 17.00 | 16.71 | 16.78 | 812,729 | -0.09(-0.50%) |
May 04, 2015 | 16.62 | 17.01 | 16.58 | 16.86 | 777,689 | +0.28(+1.68%) |
May 01, 2015 | 16.71 | 16.89 | 16.54 | 16.58 | 674,716 | -0.11(-0.65%) |
Apr 30, 2015 | 16.96 | 17.16 | 16.65 | 16.69 | 1,911,005 | -0.33(-1.95%) |
Apr 29, 2015 | 17.03 | 17.15 | 16.98 | 17.02 | 431,959 | -0.05(-0.32%) |
Apr 28, 2015 | 16.82 | 17.09 | 16.78 | 17.08 | 461,431 | +0.29(+1.75%) |
Apr 27, 2015 | 16.94 | 16.98 | 16.58 | 16.78 | 811,136 | -0.17(-1.00%) |
Apr 24, 2015 | 17.12 | 17.15 | 16.92 | 16.95 | 635,724 | -0.22(-1.26%) |
Apr 23, 2015 | 17.21 | 17.24 | 16.96 | 17.17 | 727,749 | -0.05(-0.27%) |
Apr 22, 2015 | 17.12 | 17.32 | 17.00 | 17.22 | 418,015 | +0.02(+0.09%) |
Apr 21, 2015 | 17.29 | 17.41 | 17.12 | 17.20 | 507,228 | +0.02(+0.09%) |
Apr 20, 2015 | 17.02 | 17.31 | 17.02 | 17.19 | 450,459 | +0.22(+1.32%) |
Apr 17, 2015 | 17.12 | 17.14 | 16.89 | 16.96 | 757,001 | -0.30(-1.75%) |
Apr 16, 2015 | 17.13 | 17.58 | 16.90 | 17.26 | 724,641 | -0.04(-0.22%) |
Apr 15, 2015 | 16.94 | 17.54 | 16.94 | 17.30 | 1,261,969 | +0.48(+2.85%) |
Apr 14, 2015 | 16.76 | 16.85 | 16.57 | 16.82 | 335,129 | +0.01(+0.05%) |
Apr 13, 2015 | 16.68 | 16.89 | 16.68 | 16.81 | 274,785 | +0.09(+0.55%) |
Apr 10, 2015 | 16.74 | 16.78 | 16.64 | 16.72 | 262,768 | +0.02(+0.14%) |
Apr 09, 2015 | 16.73 | 16.79 | 16.50 | 16.70 | 298,752 | -0.07(-0.42%) |
Apr 08, 2015 | 16.68 | 16.81 | 16.61 | 16.77 | 331,030 | +0.09(+0.51%) |
Apr 07, 2015 | 16.74 | 16.85 | 16.65 | 16.68 | 350,023 | -0.09(-0.51%) |
Apr 06, 2015 | 16.68 | 16.85 | 16.47 | 16.77 | 837,165 | -0.09(-0.55%) |
Apr 02, 2015 | 16.67 | 16.86 | 16.86 | 16.86 | 699,609 | +0.17(+1.00%) |
Apr 01, 2015 | 16.79 | 17.00 | 16.46 | 16.69 | 519,749 | -0.15(-0.92%) |
Mar 31, 2015 | 16.76 | 16.90 | 16.68 | 16.85 | 438,773 | -0.02(-0.11%) |
Mar 30, 2015 | 16.66 | 16.93 | 16.66 | 16.87 | 442,081 | +0.29(+1.77%) |
Mar 27, 2015 | 16.64 | 16.64 | 16.44 | 16.57 | 467,065 | -0.10(-0.60%) |
Mar 26, 2015 | 16.78 | 16.89 | 16.60 | 16.68 | 699,077 | -0.15(-0.87%) |
Mar 25, 2015 | 16.98 | 17.02 | 16.78 | 16.82 | 614,416 | -0.17(-1.00%) |
Mar 24, 2015 | 16.98 | 17.08 | 16.80 | 16.99 | 633,441 | -0.01(-0.05%) |
Mar 23, 2015 | 17.11 | 17.20 | 16.92 | 17.00 | 630,041 | -0.11(-0.63%) |
Mar 20, 2015 | 16.97 | 17.15 | 16.31 | 17.11 | 1,353,221 | +0.22(+1.28%) |
Mar 19, 2015 | 16.83 | 16.95 | 16.64 | 16.89 | 772,144 | -0.03(-0.18%) |
Mar 18, 2015 | 16.90 | 17.07 | 16.81 | 16.92 | 764,445 | -0.07(-0.39%) |
Mar 17, 2015 | 16.79 | 17.02 | 16.66 | 16.99 | 721,180 | +0.10(+0.62%) |
Mar 16, 2015 | 16.85 | 17.01 | 16.73 | 16.88 | 958,445 | +0.13(+0.78%) |
Mar 13, 2015 | 16.68 | 16.81 | 16.38 | 16.75 | 788,152 | +0.02(+0.14%) |
Mar 12, 2015 | 16.45 | 16.74 | 16.28 | 16.73 | 651,318 | +0.40(+2.46%) |
Mar 11, 2015 | 16.19 | 16.35 | 16.05 | 16.33 | 536,540 | +0.18(+1.10%) |
Mar 10, 2015 | 16.49 | 16.61 | 16.14 | 16.15 | 420,443 | -0.46(-2.79%) |
Mar 09, 2015 | 16.36 | 16.62 | 16.36 | 16.61 | 771,045 | +0.31(+1.90%) |
Mar 06, 2015 | 16.17 | 16.71 | 16.17 | 16.30 | 849,344 | -0.02(-0.14%) |
Mar 05, 2015 | 16.40 | 16.42 | 16.10 | 16.33 | 422,361 | -0.02(-0.14%) |
Mar 04, 2015 | 16.38 | 16.42 | 16.17 | 16.35 | 409,372 | -0.07(-0.42%) |
Mar 03, 2015 | 16.46 | 16.53 | 16.32 | 16.42 | 544,607 | -0.08(-0.47%) |