Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 16.84 | 16.84 | 16.70 | 16.76 | 22,469 | -0.17(-1.02%) |
May 28, 2015 | 16.84 | 16.94 | 16.82 | 16.94 | 37,448 | -0.06(-0.35%) |
May 27, 2015 | 16.85 | 17.00 | 16.85 | 17.00 | 8,196 | +0.11(+0.63%) |
May 26, 2015 | 16.96 | 16.96 | 16.87 | 16.89 | 47,608 | -0.28(-1.63%) |
May 22, 2015 | 17.18 | 17.17 | 17.17 | 17.17 | 1,647 | -0.10(-0.58%) |
May 21, 2015 | 17.20 | 17.27 | 17.20 | 17.27 | 2,516 | +0.10(+0.58%) |
May 20, 2015 | 17.16 | 17.17 | 17.16 | 17.17 | 15,621 | -0.03(-0.19%) |
May 19, 2015 | 17.16 | 17.22 | 17.16 | 17.20 | 14,062 | -0.07(-0.39%) |
May 18, 2015 | 17.35 | 17.35 | 17.27 | 17.27 | 29,705 | -0.11(-0.65%) |
May 15, 2015 | 17.34 | 17.38 | 17.33 | 17.38 | 829 | +0.05(+0.27%) |
May 14, 2015 | 17.29 | 17.34 | 17.29 | 17.34 | 6,201 | +0.08(+0.46%) |
May 13, 2015 | 17.26 | 17.26 | 17.26 | 17.26 | 149 | +0.15(+0.86%) |
May 12, 2015 | 17.11 | 17.12 | 17.10 | 17.11 | 24,434 | -0.04(-0.23%) |
May 11, 2015 | 17.17 | 17.17 | 17.14 | 17.15 | 2,154 | -0.11(-0.66%) |
May 08, 2015 | 17.20 | 17.32 | 17.20 | 17.26 | 37,840 | +0.30(+1.77%) |
May 07, 2015 | 16.96 | 16.96 | 16.96 | 16.96 | 668 | -0.13(-0.78%) |
May 06, 2015 | 17.06 | 17.10 | 17.06 | 17.10 | 841 | -0.11(-0.66%) |
May 05, 2015 | 17.21 | 17.21 | 17.21 | 17.21 | 28,188 | -0.01(-0.04%) |
May 04, 2015 | 17.22 | 17.22 | 17.21 | 17.22 | 61,681 | +0.03(+0.19%) |
May 01, 2015 | 17.14 | 17.21 | 17.10 | 17.18 | 39,045 | +0.09(+0.55%) |
Apr 30, 2015 | 17.12 | 17.12 | 17.09 | 17.09 | 7,816 | -0.16(-0.91%) |
Apr 29, 2015 | 17.25 | 17.25 | 17.25 | 17.25 | 722 | -0.09(-0.52%) |
Apr 28, 2015 | 17.33 | 17.34 | 17.32 | 17.34 | 7,527 | -0.01(-0.08%) |
Apr 27, 2015 | 17.36 | 17.36 | 17.35 | 17.35 | 14,207 | +0.12(+0.70%) |
Apr 24, 2015 | 17.25 | 17.25 | 17.21 | 17.23 | 2,808 | +0.11(+0.62%) |
Apr 23, 2015 | 16.94 | 17.12 | 16.94 | 17.12 | 2,306 | +0.16(+0.94%) |
Apr 21, 2015 | 16.94 | 16.96 | 16.96 | 16.96 | 19,173 | +0.07(+0.44%) |
Apr 20, 2015 | 16.90 | 16.91 | 16.85 | 16.89 | 758,158 | +0.08(+0.46%) |
Apr 17, 2015 | 16.91 | 16.91 | 16.81 | 16.81 | 1,497 | -0.30(-1.74%) |
Apr 16, 2015 | 17.04 | 17.14 | 17.02 | 17.11 | 7,227 | +0.15(+0.91%) |
Apr 15, 2015 | 16.86 | 16.97 | 16.86 | 16.96 | 10,499 | +0.12(+0.71%) |
Apr 14, 2015 | 16.82 | 16.84 | 16.82 | 16.84 | 6,231 | +0.13(+0.76%) |
Apr 13, 2015 | 16.77 | 16.77 | 16.70 | 16.71 | 38,164 | -0.13(-0.75%) |
Apr 10, 2015 | 16.82 | 16.84 | 16.81 | 16.84 | 84,222 | -0.01(-0.05%) |
Apr 09, 2015 | 16.83 | 16.84 | 16.81 | 16.84 | 6,066 | +0.06(+0.36%) |
Apr 08, 2015 | 16.75 | 16.81 | 16.75 | 16.78 | 12,118 | +0.11(+0.64%) |
Apr 07, 2015 | 16.80 | 16.80 | 16.68 | 16.68 | 41,689 | -0.05(-0.30%) |
Apr 06, 2015 | 16.68 | 16.77 | 16.68 | 16.73 | 19,805 | +0.19(+1.12%) |
Apr 02, 2015 | 16.52 | 16.54 | 16.54 | 16.54 | 17,675 | +0.15(+0.93%) |
Apr 01, 2015 | 16.40 | 16.40 | 16.39 | 16.39 | 22,518 | +0.07(+0.41%) |
Mar 31, 2015 | 16.25 | 16.33 | 16.24 | 16.32 | 26,258 | -0.12(-0.73%) |
Mar 30, 2015 | 16.46 | 16.48 | 16.44 | 16.44 | 28,132 | +0.01(+0.04%) |
Mar 27, 2015 | 16.44 | 16.44 | 16.37 | 16.44 | 2,147,782 | -0.03(-0.20%) |
Mar 26, 2015 | 16.45 | 16.47 | 16.45 | 16.47 | 482 | -0.16(-0.97%) |
Mar 25, 2015 | 16.76 | 16.77 | 16.63 | 16.63 | 4,681 | -0.10(-0.59%) |
Mar 24, 2015 | 16.74 | 16.74 | 16.73 | 16.73 | 1,640 | -0.02(-0.15%) |
Mar 23, 2015 | 16.82 | 16.82 | 16.71 | 16.75 | 6,565 | +0.11(+0.67%) |
Mar 20, 2015 | 16.50 | 16.64 | 16.50 | 16.64 | 7,356 | +0.35(+2.13%) |
Mar 19, 2015 | 16.26 | 16.30 | 16.26 | 16.30 | 320 | -0.17(-1.05%) |
Mar 18, 2015 | 16.13 | 16.51 | 16.13 | 16.47 | 5,489 | +0.36(+2.23%) |
Mar 16, 2015 | 16.06 | 16.11 | 16.11 | 16.11 | 13,385 | +0.17(+1.08%) |
Mar 13, 2015 | 15.91 | 15.94 | 15.91 | 15.94 | 548 | -0.15(-0.95%) |
Mar 12, 2015 | 16.05 | 16.09 | 16.05 | 16.09 | 7,745 | +0.21(+1.30%) |
Mar 11, 2015 | 15.90 | 15.90 | 15.84 | 15.88 | 30,637 | -0.03(-0.17%) |
Mar 10, 2015 | 16.02 | 16.02 | 15.91 | 15.91 | 14,876 | -0.34(-2.09%) |
Mar 09, 2015 | 16.28 | 16.30 | 16.25 | 16.25 | 50,159 | -0.10(-0.61%) |
Mar 06, 2015 | 16.35 | 16.35 | 16.35 | 16.35 | 676 | -0.21(-1.24%) |
Mar 05, 2015 | 16.56 | 16.56 | 16.56 | 16.56 | 1,323 | +0.01(+0.08%) |
Mar 04, 2015 | 16.53 | 16.54 | 16.53 | 16.54 | 1,203 | -0.15(-0.88%) |
Mar 03, 2015 | 16.70 | 16.72 | 16.70 | 16.69 | 30,734 | -0.06(-0.36%) |