Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 16.95 | 17.03 | 16.88 | 17.00 | 659,371 | -0.38(-2.19%) |
May 28, 2015 | 17.31 | 17.40 | 17.20 | 17.38 | 418,852 | -0.54(-3.01%) |
May 27, 2015 | 17.81 | 17.95 | 17.80 | 17.92 | 320,799 | +0.09(+0.50%) |
May 26, 2015 | 17.88 | 17.94 | 17.76 | 17.83 | 449,473 | +0.00(+0.00%) |
May 22, 2015 | 17.72 | 17.83 | 17.83 | 17.83 | 531,000 | +0.25(+1.42%) |
May 21, 2015 | 17.49 | 17.68 | 17.47 | 17.58 | 557,219 | -0.37(-2.06%) |
May 20, 2015 | 17.94 | 18.01 | 17.89 | 17.95 | 335,068 | -0.07(-0.39%) |
May 19, 2015 | 17.95 | 18.04 | 17.87 | 18.02 | 570,182 | +0.30(+1.69%) |
May 18, 2015 | 17.82 | 17.82 | 17.62 | 17.72 | 504,472 | -0.57(-3.12%) |
May 15, 2015 | 18.08 | 18.33 | 18.07 | 18.29 | 445,574 | +0.43(+2.41%) |
May 14, 2015 | 17.89 | 17.96 | 17.81 | 17.86 | 459,973 | -0.01(-0.06%) |
May 13, 2015 | 18.01 | 18.04 | 17.83 | 17.87 | 415,626 | -0.06(-0.33%) |
May 12, 2015 | 17.90 | 18.17 | 17.90 | 17.93 | 707,150 | -0.35(-1.91%) |
May 11, 2015 | 18.56 | 18.58 | 18.22 | 18.28 | 644,283 | -0.18(-0.98%) |
May 08, 2015 | 18.50 | 18.56 | 18.44 | 18.46 | 775,955 | +0.44(+2.44%) |
May 07, 2015 | 17.85 | 18.04 | 17.80 | 18.02 | 792,652 | -0.23(-1.26%) |
May 06, 2015 | 18.46 | 18.48 | 18.17 | 18.25 | 646,425 | -0.59(-3.13%) |
May 05, 2015 | 19.10 | 19.10 | 18.80 | 18.84 | 583,202 | -0.61(-3.14%) |
May 04, 2015 | 19.34 | 19.53 | 19.24 | 19.45 | 591,366 | +0.43(+2.26%) |
May 01, 2015 | 18.82 | 19.03 | 18.80 | 19.02 | 274,602 | +0.23(+1.22%) |
Apr 30, 2015 | 18.86 | 18.88 | 18.69 | 18.79 | 771,004 | -0.90(-4.57%) |
Apr 29, 2015 | 19.87 | 19.87 | 19.57 | 19.69 | 811,489 | -0.11(-0.56%) |
Apr 28, 2015 | 19.80 | 19.88 | 19.67 | 19.80 | 941,512 | +0.21(+1.07%) |
Apr 27, 2015 | 19.66 | 19.77 | 19.58 | 19.59 | 565,043 | +0.18(+0.93%) |
Apr 24, 2015 | 19.23 | 19.46 | 19.15 | 19.41 | 1,121,148 | +0.23(+1.20%) |
Apr 23, 2015 | 18.85 | 19.35 | 18.75 | 19.18 | 925,565 | +0.30(+1.59%) |
Apr 22, 2015 | 18.76 | 18.99 | 18.66 | 18.88 | 1,145,034 | +0.13(+0.69%) |
Apr 21, 2015 | 18.75 | 18.83 | 18.69 | 18.75 | 766,334 | +0.55(+3.02%) |
Apr 20, 2015 | 17.90 | 18.27 | 17.90 | 18.20 | 1,234,570 | +0.92(+5.32%) |
Apr 17, 2015 | 17.30 | 17.33 | 17.05 | 17.28 | 974,737 | -0.54(-3.03%) |
Apr 16, 2015 | 17.73 | 17.89 | 17.71 | 17.82 | 869,306 | -0.13(-0.72%) |
Apr 15, 2015 | 17.72 | 17.99 | 17.70 | 17.95 | 1,058,351 | +0.34(+1.93%) |
Apr 14, 2015 | 17.47 | 17.68 | 17.44 | 17.61 | 576,840 | +0.09(+0.51%) |
Apr 13, 2015 | 17.77 | 17.82 | 17.47 | 17.52 | 783,363 | -0.15(-0.85%) |
Apr 10, 2015 | 17.70 | 17.75 | 17.60 | 17.67 | 1,112,825 | -0.53(-2.91%) |
Apr 09, 2015 | 18.06 | 18.29 | 17.77 | 18.20 | 1,889,516 | +0.30(+1.68%) |
Apr 08, 2015 | 17.65 | 17.98 | 17.63 | 17.90 | 934,230 | +0.90(+5.29%) |
Apr 07, 2015 | 17.01 | 17.07 | 16.97 | 17.00 | 455,056 | +0.12(+0.71%) |
Apr 06, 2015 | 16.77 | 16.91 | 16.73 | 16.88 | 289,662 | +0.17(+1.02%) |
Apr 02, 2015 | 16.63 | 16.71 | 16.71 | 16.71 | 518,400 | +0.51(+3.15%) |
Apr 01, 2015 | 16.02 | 16.23 | 15.99 | 16.20 | 756,122 | +0.94(+6.16%) |
Mar 31, 2015 | 15.28 | 15.31 | 15.22 | 15.26 | 224,802 | +0.10(+0.66%) |
Mar 30, 2015 | 14.98 | 15.16 | 14.98 | 15.16 | 335,704 | +0.21(+1.40%) |
Mar 27, 2015 | 14.90 | 15.01 | 14.90 | 14.95 | 184,767 | +0.05(+0.34%) |
Mar 26, 2015 | 14.93 | 14.98 | 14.89 | 14.90 | 265,693 | -0.13(-0.86%) |
Mar 25, 2015 | 15.13 | 15.14 | 15.03 | 15.03 | 251,173 | -0.01(-0.07%) |
Mar 24, 2015 | 15.08 | 15.09 | 14.99 | 15.04 | 509,909 | -0.04(-0.27%) |
Mar 23, 2015 | 15.05 | 15.16 | 15.04 | 15.08 | 473,068 | -0.10(-0.66%) |
Mar 20, 2015 | 15.22 | 15.31 | 15.16 | 15.18 | 363,741 | -0.11(-0.72%) |
Mar 19, 2015 | 15.41 | 15.43 | 15.26 | 15.29 | 336,708 | -0.19(-1.23%) |
Mar 18, 2015 | 15.26 | 15.52 | 15.21 | 15.48 | 277,102 | +0.18(+1.18%) |
Mar 17, 2015 | 15.16 | 15.32 | 15.13 | 15.30 | 236,721 | +0.03(+0.20%) |
Mar 16, 2015 | 15.20 | 15.30 | 15.20 | 15.27 | 256,399 | +0.30(+2.00%) |
Mar 13, 2015 | 15.02 | 15.02 | 14.94 | 14.97 | 225,669 | -0.04(-0.27%) |
Mar 12, 2015 | 15.07 | 15.12 | 15.01 | 15.01 | 253,210 | -0.14(-0.92%) |
Mar 11, 2015 | 15.19 | 15.22 | 15.13 | 15.15 | 258,860 | +0.09(+0.60%) |
Mar 10, 2015 | 15.18 | 15.18 | 15.03 | 15.06 | 418,138 | -0.62(-3.95%) |
Mar 09, 2015 | 15.69 | 15.73 | 15.63 | 15.68 | 375,563 | +0.14(+0.90%) |
Mar 06, 2015 | 15.67 | 15.68 | 15.50 | 15.54 | 383,127 | -0.57(-3.54%) |
Mar 05, 2015 | 16.16 | 16.22 | 16.07 | 16.11 | 549,779 | +0.37(+2.35%) |
Mar 04, 2015 | 15.66 | 15.79 | 15.62 | 15.74 | 800,347 | +0.15(+0.96%) |
Mar 03, 2015 | 15.92 | 15.99 | 15.53 | 15.59 | 784,886 | -0.86(-5.23%) |