Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 16.73 | 16.73 | 16.28 | 16.49 | 482,952 | -0.25(-1.47%) |
May 28, 2015 | 16.54 | 16.74 | 16.39 | 16.73 | 323,569 | +0.14(+0.85%) |
May 27, 2015 | 16.39 | 16.65 | 16.28 | 16.59 | 314,407 | +0.29(+1.77%) |
May 26, 2015 | 16.43 | 16.43 | 16.23 | 16.30 | 204,402 | -0.14(-0.85%) |
May 22, 2015 | 16.59 | 16.44 | 16.44 | 16.44 | 156,357 | -0.18(-1.05%) |
May 21, 2015 | 16.72 | 16.79 | 16.62 | 16.62 | 146,543 | -0.08(-0.50%) |
May 20, 2015 | 16.79 | 16.79 | 16.58 | 16.70 | 300,915 | -0.07(-0.42%) |
May 19, 2015 | 16.34 | 16.79 | 16.25 | 16.77 | 467,555 | +0.52(+3.19%) |
May 18, 2015 | 16.09 | 16.28 | 16.05 | 16.25 | 547,920 | +0.16(+1.00%) |
May 15, 2015 | 16.07 | 16.11 | 15.83 | 16.09 | 222,380 | +0.00(+0.00%) |
May 14, 2015 | 16.18 | 16.18 | 16.04 | 16.09 | 428,079 | +0.00(+0.00%) |
May 13, 2015 | 16.04 | 16.14 | 15.87 | 16.09 | 1,255,148 | +0.09(+0.57%) |
May 12, 2015 | 16.09 | 16.14 | 15.90 | 16.00 | 402,106 | -0.10(-0.61%) |
May 11, 2015 | 16.06 | 16.18 | 15.91 | 16.10 | 378,564 | +0.00(+0.00%) |
May 08, 2015 | 16.05 | 16.16 | 15.90 | 16.10 | 168,054 | +0.14(+0.88%) |
May 07, 2015 | 16.12 | 16.18 | 15.94 | 15.96 | 207,459 | -0.20(-1.26%) |
May 06, 2015 | 16.01 | 16.20 | 15.86 | 16.16 | 404,544 | +0.18(+1.10%) |
May 05, 2015 | 16.02 | 16.16 | 15.83 | 15.99 | 247,874 | -0.11(-0.70%) |
May 04, 2015 | 15.95 | 16.22 | 15.95 | 16.10 | 381,269 | +0.13(+0.83%) |
May 01, 2015 | 16.07 | 16.12 | 15.90 | 15.97 | 165,384 | -0.07(-0.44%) |
Apr 30, 2015 | 16.21 | 16.27 | 15.90 | 16.04 | 268,097 | -0.18(-1.12%) |
Apr 29, 2015 | 16.28 | 16.39 | 16.14 | 16.22 | 307,979 | -0.06(-0.39%) |
Apr 28, 2015 | 15.94 | 16.31 | 15.94 | 16.28 | 349,590 | +0.33(+2.06%) |
Apr 27, 2015 | 16.02 | 16.19 | 15.81 | 15.95 | 323,718 | -0.01(-0.09%) |
Apr 24, 2015 | 16.25 | 16.39 | 15.88 | 15.97 | 193,540 | -0.27(-1.64%) |
Apr 23, 2015 | 16.67 | 16.72 | 16.14 | 16.23 | 163,244 | -0.24(-1.45%) |
Apr 22, 2015 | 16.25 | 16.60 | 16.13 | 16.47 | 200,110 | +0.25(+1.51%) |
Apr 21, 2015 | 16.51 | 16.56 | 16.17 | 16.23 | 407,674 | -0.21(-1.28%) |
Apr 20, 2015 | 16.39 | 16.60 | 16.25 | 16.44 | 257,411 | +0.09(+0.56%) |
Apr 17, 2015 | 16.35 | 16.44 | 16.12 | 16.35 | 252,455 | -0.11(-0.68%) |
Apr 16, 2015 | 16.37 | 16.53 | 16.20 | 16.46 | 613,592 | +0.06(+0.38%) |
Apr 15, 2015 | 16.37 | 16.61 | 16.28 | 16.39 | 775,314 | +0.10(+0.60%) |
Apr 14, 2015 | 16.10 | 16.32 | 15.82 | 16.30 | 614,296 | +0.17(+1.04%) |
Apr 13, 2015 | 16.13 | 16.33 | 16.04 | 16.13 | 620,994 | +0.00(+0.00%) |
Apr 10, 2015 | 16.18 | 16.18 | 16.02 | 16.13 | 525,252 | -0.01(-0.09%) |
Apr 09, 2015 | 16.17 | 16.23 | 15.92 | 16.14 | 433,025 | -0.01(-0.09%) |
Apr 08, 2015 | 16.19 | 16.24 | 15.99 | 16.16 | 536,144 | -0.04(-0.26%) |
Apr 07, 2015 | 16.29 | 16.45 | 16.12 | 16.20 | 348,305 | -0.05(-0.30%) |
Apr 06, 2015 | 16.17 | 16.32 | 15.97 | 16.25 | 400,037 | -0.05(-0.30%) |
Apr 02, 2015 | 16.20 | 16.30 | 16.30 | 16.30 | 455,221 | +0.13(+0.78%) |
Apr 01, 2015 | 16.08 | 16.22 | 16.00 | 16.17 | 610,629 | +0.08(+0.52%) |
Mar 31, 2015 | 16.17 | 16.17 | 16.03 | 16.09 | 467,065 | -0.06(-0.35%) |
Mar 30, 2015 | 16.22 | 16.29 | 16.09 | 16.14 | 527,731 | +0.05(+0.30%) |
Mar 27, 2015 | 15.93 | 16.14 | 15.45 | 16.09 | 1,274,978 | -1.02(-5.94%) |
Mar 26, 2015 | 17.02 | 17.12 | 16.75 | 17.11 | 205,593 | +0.09(+0.54%) |
Mar 25, 2015 | 17.19 | 17.29 | 16.93 | 17.02 | 123,520 | -0.16(-0.94%) |
Mar 24, 2015 | 17.28 | 17.40 | 17.12 | 17.18 | 142,196 | -0.16(-0.93%) |
Mar 23, 2015 | 17.16 | 17.36 | 17.07 | 17.34 | 154,943 | +0.18(+1.02%) |
Mar 20, 2015 | 17.15 | 17.31 | 17.07 | 17.16 | 758,123 | +0.12(+0.70%) |
Mar 19, 2015 | 17.00 | 17.07 | 16.76 | 17.05 | 149,274 | +0.00(+0.00%) |
Mar 18, 2015 | 17.45 | 17.75 | 16.93 | 17.05 | 194,261 | -0.50(-2.83%) |
Mar 17, 2015 | 17.28 | 17.58 | 17.21 | 17.54 | 256,783 | -0.04(-0.24%) |
Mar 16, 2015 | 17.52 | 17.62 | 17.33 | 17.59 | 250,220 | +0.19(+1.09%) |
Mar 13, 2015 | 17.26 | 17.45 | 17.11 | 17.40 | 291,435 | +0.10(+0.57%) |
Mar 12, 2015 | 16.67 | 17.35 | 16.66 | 17.30 | 271,770 | +0.73(+4.40%) |
Mar 11, 2015 | 16.34 | 16.65 | 16.28 | 16.57 | 151,793 | +0.22(+1.33%) |
Mar 10, 2015 | 16.51 | 16.52 | 16.31 | 16.35 | 170,221 | -0.32(-1.89%) |
Mar 09, 2015 | 16.31 | 16.73 | 16.22 | 16.67 | 171,290 | +0.34(+2.10%) |
Mar 06, 2015 | 16.10 | 16.56 | 16.09 | 16.32 | 173,839 | +0.21(+1.30%) |
Mar 05, 2015 | 16.18 | 16.19 | 15.81 | 16.11 | 144,351 | -0.08(-0.48%) |
Mar 04, 2015 | 16.21 | 16.21 | 16.08 | 16.19 | 138,991 | -0.09(-0.56%) |
Mar 03, 2015 | 16.05 | 16.28 | 16.05 | 16.28 | 151,069 | +0.19(+1.18%) |