Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 17.28 | 17.34 | 17.19 | 17.27 | 1,234,114 | -0.04(-0.23%) |
May 28, 2015 | 17.22 | 17.37 | 17.20 | 17.31 | 522,480 | +0.08(+0.49%) |
May 27, 2015 | 16.96 | 17.25 | 16.92 | 17.23 | 624,161 | +0.31(+1.81%) |
May 26, 2015 | 16.76 | 16.97 | 16.70 | 16.92 | 626,983 | +0.11(+0.66%) |
May 22, 2015 | 16.80 | 16.81 | 16.81 | 16.81 | 449,319 | +0.06(+0.37%) |
May 21, 2015 | 16.80 | 16.83 | 16.71 | 16.75 | 368,574 | -0.02(-0.13%) |
May 20, 2015 | 16.86 | 16.88 | 16.70 | 16.77 | 769,914 | +0.00(+0.00%) |
May 19, 2015 | 16.80 | 16.81 | 16.70 | 16.77 | 550,556 | +0.01(+0.07%) |
May 18, 2015 | 16.66 | 16.80 | 16.58 | 16.76 | 815,120 | +0.13(+0.81%) |
May 15, 2015 | 16.75 | 16.75 | 16.61 | 16.62 | 461,045 | -0.08(-0.47%) |
May 14, 2015 | 16.55 | 16.75 | 16.46 | 16.70 | 868,471 | +0.27(+1.66%) |
May 13, 2015 | 16.59 | 16.65 | 16.42 | 16.43 | 584,423 | -0.12(-0.71%) |
May 12, 2015 | 16.57 | 16.65 | 16.41 | 16.54 | 464,388 | -0.07(-0.40%) |
May 11, 2015 | 16.64 | 16.87 | 16.61 | 16.61 | 531,085 | -0.06(-0.33%) |
May 08, 2015 | 16.85 | 16.92 | 16.66 | 16.67 | 1,161,976 | -0.08(-0.50%) |
May 07, 2015 | 16.72 | 16.81 | 16.55 | 16.75 | 1,286,126 | +0.01(+0.03%) |
May 06, 2015 | 16.88 | 16.94 | 16.64 | 16.75 | 817,714 | -0.06(-0.33%) |
May 05, 2015 | 17.04 | 17.07 | 16.76 | 16.80 | 847,243 | -0.23(-1.34%) |
May 04, 2015 | 16.98 | 17.12 | 16.92 | 17.03 | 942,743 | +0.05(+0.30%) |
May 01, 2015 | 17.05 | 17.07 | 16.84 | 16.98 | 988,393 | +0.01(+0.07%) |
Apr 30, 2015 | 17.25 | 17.29 | 16.97 | 16.97 | 2,599,517 | -0.29(-1.68%) |
Apr 29, 2015 | 17.45 | 17.45 | 17.17 | 17.26 | 4,056,609 | -0.51(-2.89%) |
Apr 28, 2015 | 17.74 | 17.91 | 17.63 | 17.77 | 558,949 | +0.04(+0.22%) |
Apr 27, 2015 | 17.84 | 18.11 | 17.58 | 17.73 | 800,614 | -0.04(-0.22%) |
Apr 24, 2015 | 17.30 | 18.24 | 17.30 | 17.77 | 1,979,952 | +1.17(+7.03%) |
Apr 23, 2015 | 16.52 | 16.74 | 16.52 | 16.61 | 375,348 | -0.01(-0.07%) |
Apr 22, 2015 | 16.74 | 16.76 | 16.56 | 16.62 | 458,841 | -0.10(-0.60%) |
Apr 21, 2015 | 16.84 | 16.89 | 16.70 | 16.72 | 407,085 | -0.08(-0.50%) |
Apr 20, 2015 | 16.66 | 16.82 | 16.59 | 16.80 | 361,134 | +0.20(+1.21%) |
Apr 17, 2015 | 16.66 | 16.78 | 16.51 | 16.60 | 464,432 | -0.15(-0.87%) |
Apr 16, 2015 | 16.81 | 16.92 | 16.70 | 16.75 | 295,309 | -0.04(-0.27%) |
Apr 15, 2015 | 16.82 | 16.97 | 16.75 | 16.79 | 342,921 | -0.02(-0.13%) |
Apr 14, 2015 | 16.77 | 16.87 | 16.66 | 16.81 | 257,656 | +0.07(+0.40%) |
Apr 13, 2015 | 16.78 | 16.86 | 16.73 | 16.75 | 220,976 | -0.02(-0.10%) |
Apr 10, 2015 | 16.86 | 16.92 | 16.72 | 16.76 | 274,061 | -0.05(-0.30%) |
Apr 09, 2015 | 16.83 | 16.89 | 16.60 | 16.81 | 355,858 | -0.01(-0.07%) |
Apr 08, 2015 | 16.68 | 16.88 | 16.54 | 16.82 | 422,557 | +0.17(+1.04%) |
Apr 07, 2015 | 16.83 | 16.88 | 16.58 | 16.65 | 499,654 | -0.16(-0.93%) |
Apr 06, 2015 | 16.72 | 16.87 | 16.58 | 16.81 | 528,482 | +0.08(+0.50%) |
Apr 02, 2015 | 16.52 | 16.72 | 16.72 | 16.72 | 429,075 | +0.21(+1.25%) |
Apr 01, 2015 | 16.48 | 16.59 | 16.30 | 16.52 | 448,844 | +0.09(+0.54%) |
Mar 31, 2015 | 16.63 | 16.71 | 16.38 | 16.43 | 404,314 | -0.27(-1.64%) |
Mar 30, 2015 | 16.52 | 16.75 | 16.38 | 16.70 | 506,887 | +0.20(+1.18%) |
Mar 27, 2015 | 16.27 | 16.52 | 16.19 | 16.51 | 558,678 | +0.22(+1.37%) |
Mar 26, 2015 | 16.42 | 16.67 | 16.01 | 16.28 | 801,966 | -0.14(-0.87%) |
Mar 25, 2015 | 16.28 | 16.68 | 16.16 | 16.43 | 963,346 | +0.29(+1.81%) |
Mar 24, 2015 | 16.12 | 16.28 | 16.08 | 16.13 | 616,000 | +0.08(+0.48%) |
Mar 23, 2015 | 15.98 | 16.30 | 15.94 | 16.06 | 865,734 | +0.14(+0.87%) |
Mar 20, 2015 | 15.88 | 15.97 | 15.82 | 15.92 | 597,067 | +0.08(+0.52%) |
Mar 19, 2015 | 15.50 | 15.84 | 15.50 | 15.84 | 477,221 | +0.29(+1.88%) |
Mar 18, 2015 | 15.35 | 15.61 | 15.19 | 15.54 | 676,153 | +0.19(+1.22%) |
Mar 17, 2015 | 15.43 | 15.51 | 15.31 | 15.36 | 880,196 | -0.08(-0.50%) |
Mar 16, 2015 | 15.55 | 15.55 | 15.37 | 15.43 | 494,750 | -0.03(-0.18%) |
Mar 13, 2015 | 15.64 | 15.70 | 15.31 | 15.46 | 447,740 | -0.19(-1.20%) |
Mar 12, 2015 | 15.44 | 15.68 | 15.43 | 15.65 | 618,389 | +0.26(+1.72%) |
Mar 11, 2015 | 15.32 | 15.42 | 15.12 | 15.38 | 585,100 | +0.06(+0.40%) |
Mar 10, 2015 | 15.35 | 15.43 | 15.23 | 15.32 | 497,656 | -0.12(-0.75%) |
Mar 09, 2015 | 15.48 | 15.59 | 15.42 | 15.44 | 558,948 | -0.01(-0.07%) |
Mar 06, 2015 | 15.49 | 15.52 | 15.31 | 15.45 | 701,322 | -0.15(-0.99%) |
Mar 05, 2015 | 15.54 | 15.62 | 15.40 | 15.60 | 473,056 | +0.11(+0.71%) |
Mar 04, 2015 | 15.73 | 15.77 | 15.37 | 15.49 | 519,579 | -0.28(-1.78%) |
Mar 03, 2015 | 15.61 | 15.84 | 15.40 | 15.77 | 521,333 | +0.14(+0.92%) |