Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 17.17 | 17.17 | 16.72 | 16.81 | 1,603,046 | -0.33(-1.92%) |
May 28, 2015 | 17.05 | 17.19 | 16.98 | 17.14 | 592,681 | +0.06(+0.36%) |
May 27, 2015 | 16.92 | 17.13 | 16.84 | 17.08 | 626,302 | +0.19(+1.14%) |
May 26, 2015 | 16.93 | 16.98 | 16.77 | 16.89 | 593,132 | -0.07(-0.40%) |
May 22, 2015 | 16.90 | 16.95 | 16.95 | 16.95 | 600,193 | +0.00(+0.00%) |
May 21, 2015 | 17.00 | 17.01 | 16.85 | 16.95 | 519,569 | +0.01(+0.04%) |
May 20, 2015 | 16.89 | 17.05 | 16.80 | 16.95 | 816,750 | +0.11(+0.66%) |
May 19, 2015 | 16.77 | 16.93 | 16.66 | 16.84 | 423,784 | +0.01(+0.07%) |
May 18, 2015 | 16.79 | 16.89 | 16.59 | 16.82 | 661,757 | -0.07(-0.40%) |
May 15, 2015 | 16.72 | 16.96 | 16.67 | 16.89 | 421,145 | +0.21(+1.23%) |
May 14, 2015 | 16.45 | 16.69 | 16.42 | 16.69 | 894,520 | +0.23(+1.40%) |
May 13, 2015 | 16.83 | 16.93 | 16.43 | 16.46 | 520,293 | -0.26(-1.56%) |
May 12, 2015 | 16.48 | 16.79 | 16.31 | 16.72 | 555,678 | +0.14(+0.86%) |
May 11, 2015 | 16.73 | 16.93 | 16.54 | 16.57 | 484,099 | -0.27(-1.59%) |
May 08, 2015 | 16.74 | 17.14 | 16.74 | 16.84 | 476,096 | +0.26(+1.57%) |
May 07, 2015 | 16.39 | 16.72 | 16.31 | 16.58 | 623,191 | +0.21(+1.25%) |
May 06, 2015 | 16.33 | 16.45 | 16.23 | 16.38 | 655,895 | +0.02(+0.15%) |
May 05, 2015 | 16.72 | 16.73 | 16.26 | 16.35 | 692,543 | -0.40(-2.37%) |
May 04, 2015 | 16.80 | 17.01 | 16.70 | 16.75 | 736,448 | +0.05(+0.30%) |
May 01, 2015 | 16.28 | 16.98 | 16.19 | 16.70 | 1,121,677 | +0.42(+2.56%) |
Apr 30, 2015 | 16.69 | 16.70 | 16.13 | 16.28 | 1,201,250 | -0.44(-2.60%) |
Apr 29, 2015 | 16.93 | 17.02 | 16.71 | 16.72 | 640,211 | -0.36(-2.11%) |
Apr 28, 2015 | 17.02 | 17.21 | 16.89 | 17.08 | 548,138 | +0.04(+0.22%) |
Apr 27, 2015 | 17.00 | 17.20 | 16.93 | 17.04 | 519,002 | +0.04(+0.26%) |
Apr 24, 2015 | 16.92 | 17.06 | 16.85 | 17.00 | 456,951 | +0.09(+0.55%) |
Apr 23, 2015 | 17.02 | 17.08 | 16.89 | 16.90 | 448,583 | -0.12(-0.69%) |
Apr 22, 2015 | 17.15 | 17.34 | 17.00 | 17.02 | 721,972 | -0.12(-0.69%) |
Apr 21, 2015 | 17.05 | 17.20 | 16.89 | 17.14 | 828,480 | +0.12(+0.73%) |
Apr 20, 2015 | 17.10 | 17.13 | 16.90 | 17.02 | 1,015,022 | -0.02(-0.11%) |
Apr 17, 2015 | 17.18 | 17.25 | 16.97 | 17.03 | 1,165,175 | -0.23(-1.33%) |
Apr 16, 2015 | 17.21 | 17.31 | 17.05 | 17.26 | 499,527 | -0.01(-0.04%) |
Apr 15, 2015 | 17.46 | 17.46 | 17.23 | 17.27 | 665,105 | -0.10(-0.57%) |
Apr 14, 2015 | 17.39 | 17.46 | 17.31 | 17.37 | 1,046,908 | +0.05(+0.29%) |
Apr 13, 2015 | 17.27 | 17.39 | 17.27 | 17.32 | 956,551 | +0.00(+0.00%) |
Apr 10, 2015 | 17.07 | 17.56 | 17.07 | 17.32 | 966,526 | +0.36(+2.13%) |
Apr 09, 2015 | 17.33 | 17.34 | 16.92 | 16.96 | 500,746 | -0.45(-2.57%) |
Apr 08, 2015 | 17.44 | 17.51 | 17.32 | 17.41 | 449,660 | +0.04(+0.21%) |
Apr 07, 2015 | 17.58 | 17.58 | 17.30 | 17.37 | 571,546 | -0.24(-1.34%) |
Apr 06, 2015 | 17.54 | 17.69 | 17.45 | 17.61 | 349,230 | +0.09(+0.53%) |
Apr 02, 2015 | 17.25 | 17.51 | 17.51 | 17.51 | 441,214 | +0.16(+0.93%) |
Apr 01, 2015 | 17.35 | 17.49 | 17.18 | 17.35 | 657,628 | -0.16(-0.89%) |
Mar 31, 2015 | 17.70 | 17.77 | 17.48 | 17.51 | 569,473 | -0.22(-1.26%) |
Mar 30, 2015 | 17.56 | 17.79 | 17.44 | 17.73 | 466,866 | +0.27(+1.53%) |
Mar 27, 2015 | 17.32 | 17.61 | 17.28 | 17.46 | 708,644 | +0.14(+0.79%) |
Mar 26, 2015 | 17.50 | 17.68 | 17.27 | 17.33 | 519,570 | -0.24(-1.34%) |
Mar 25, 2015 | 17.85 | 18.04 | 17.54 | 17.56 | 593,198 | -0.27(-1.50%) |
Mar 24, 2015 | 17.97 | 18.04 | 17.80 | 17.83 | 929,060 | -0.17(-0.93%) |
Mar 23, 2015 | 17.94 | 18.18 | 17.83 | 18.00 | 979,925 | +0.06(+0.31%) |
Mar 20, 2015 | 17.53 | 18.02 | 17.37 | 17.94 | 1,456,802 | +0.50(+2.85%) |
Mar 19, 2015 | 17.36 | 17.61 | 17.22 | 17.44 | 636,019 | +0.01(+0.07%) |
Mar 18, 2015 | 16.97 | 17.47 | 16.84 | 17.43 | 885,521 | +0.48(+2.86%) |
Mar 17, 2015 | 16.79 | 17.07 | 16.75 | 16.95 | 1,059,163 | -0.01(-0.04%) |
Mar 16, 2015 | 16.80 | 17.05 | 16.72 | 16.95 | 727,866 | +0.20(+1.19%) |
Mar 13, 2015 | 16.66 | 16.79 | 16.57 | 16.75 | 646,618 | +0.07(+0.41%) |
Mar 12, 2015 | 16.48 | 16.72 | 16.43 | 16.69 | 1,805,715 | +0.29(+1.74%) |
Mar 11, 2015 | 16.55 | 16.61 | 16.31 | 16.40 | 2,290,594 | -0.12(-0.75%) |
Mar 10, 2015 | 16.71 | 16.89 | 16.51 | 16.52 | 1,897,461 | -0.24(-1.41%) |
Mar 09, 2015 | 16.95 | 17.08 | 16.71 | 16.76 | 1,089,211 | -0.10(-0.59%) |
Mar 06, 2015 | 17.45 | 17.45 | 16.62 | 16.86 | 908,222 | -0.63(-3.62%) |
Mar 05, 2015 | 17.66 | 17.87 | 17.46 | 17.49 | 694,638 | -0.07(-0.39%) |
Mar 04, 2015 | 17.68 | 17.71 | 17.50 | 17.56 | 852,356 | -0.14(-0.81%) |
Mar 03, 2015 | 17.75 | 17.77 | 17.56 | 17.71 | 558,546 | -0.06(-0.35%) |