Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 17.21 | 17.65 | 17.21 | 17.62 | 80,901 | +0.34(+1.96%) |
May 28, 2015 | 17.20 | 17.35 | 17.04 | 17.28 | 189,417 | +0.11(+0.66%) |
May 27, 2015 | 17.29 | 17.36 | 17.15 | 17.17 | 173,898 | -0.23(-1.30%) |
May 26, 2015 | 17.62 | 17.84 | 17.24 | 17.39 | 149,424 | -0.23(-1.28%) |
May 22, 2015 | 17.51 | 17.62 | 17.62 | 17.62 | 55,659 | +0.10(+0.59%) |
May 21, 2015 | 17.54 | 17.58 | 17.46 | 17.51 | 61,998 | -0.08(-0.43%) |
May 20, 2015 | 17.05 | 17.62 | 16.81 | 17.59 | 480,999 | +0.55(+3.25%) |
May 19, 2015 | 17.01 | 17.14 | 16.89 | 17.04 | 135,507 | +0.07(+0.39%) |
May 18, 2015 | 17.01 | 17.39 | 16.89 | 16.97 | 93,339 | +0.07(+0.39%) |
May 15, 2015 | 17.08 | 17.09 | 16.81 | 16.90 | 45,772 | -0.15(-0.88%) |
May 14, 2015 | 16.92 | 17.22 | 16.91 | 17.05 | 43,836 | +0.14(+0.83%) |
May 13, 2015 | 17.09 | 17.34 | 16.90 | 16.91 | 70,485 | -0.28(-1.64%) |
May 12, 2015 | 17.32 | 17.37 | 17.08 | 17.20 | 32,134 | -0.24(-1.40%) |
May 11, 2015 | 17.58 | 17.68 | 17.38 | 17.44 | 33,491 | -0.14(-0.80%) |
May 08, 2015 | 17.25 | 17.74 | 17.25 | 17.58 | 59,562 | +0.32(+1.85%) |
May 07, 2015 | 17.29 | 17.32 | 16.82 | 17.26 | 55,575 | +0.19(+1.10%) |
May 06, 2015 | 17.23 | 17.27 | 16.98 | 17.07 | 111,317 | -0.13(-0.76%) |
May 05, 2015 | 17.33 | 17.33 | 17.11 | 17.20 | 83,308 | -0.21(-1.19%) |
May 04, 2015 | 17.29 | 17.44 | 16.89 | 17.41 | 26,118 | +0.16(+0.93%) |
May 01, 2015 | 17.72 | 17.72 | 17.20 | 17.25 | 59,055 | -0.49(-2.75%) |
Apr 30, 2015 | 17.45 | 17.75 | 17.34 | 17.74 | 93,897 | +0.16(+0.91%) |
Apr 29, 2015 | 17.38 | 17.63 | 17.27 | 17.58 | 81,918 | +0.19(+1.08%) |
Apr 28, 2015 | 16.73 | 17.50 | 16.73 | 17.39 | 167,491 | +0.58(+3.47%) |
Apr 27, 2015 | 16.67 | 16.91 | 16.67 | 16.81 | 57,538 | +0.15(+0.90%) |
Apr 24, 2015 | 16.58 | 16.74 | 16.53 | 16.66 | 16,589 | +0.11(+0.68%) |
Apr 23, 2015 | 16.45 | 16.56 | 16.11 | 16.55 | 15,249 | -0.23(-1.40%) |
Apr 22, 2015 | 16.58 | 16.78 | 16.53 | 16.78 | 13,641 | +0.17(+1.02%) |
Apr 21, 2015 | 16.63 | 16.72 | 16.59 | 16.61 | 62,008 | +0.00(+0.00%) |
Apr 20, 2015 | 16.41 | 16.62 | 16.41 | 16.61 | 16,781 | +0.23(+1.38%) |
Apr 17, 2015 | 16.34 | 16.41 | 16.14 | 16.39 | 20,911 | -0.14(-0.85%) |
Apr 16, 2015 | 16.19 | 16.53 | 16.12 | 16.53 | 10,915 | +0.11(+0.69%) |
Apr 15, 2015 | 16.34 | 16.51 | 16.30 | 16.42 | 21,988 | +0.08(+0.46%) |
Apr 14, 2015 | 16.14 | 16.42 | 16.10 | 16.34 | 15,230 | +0.20(+1.22%) |
Apr 13, 2015 | 16.37 | 16.37 | 16.09 | 16.14 | 14,018 | -0.29(-1.77%) |
Apr 10, 2015 | 16.33 | 16.45 | 16.25 | 16.43 | 16,491 | +0.21(+1.27%) |
Apr 09, 2015 | 16.06 | 16.30 | 15.84 | 16.23 | 43,002 | +0.11(+0.70%) |
Apr 08, 2015 | 16.10 | 16.27 | 16.09 | 16.11 | 28,188 | -0.04(-0.23%) |
Apr 07, 2015 | 16.32 | 16.61 | 16.11 | 16.15 | 17,607 | -0.05(-0.29%) |
Apr 06, 2015 | 16.02 | 16.27 | 15.97 | 16.20 | 73,666 | +0.14(+0.88%) |
Apr 02, 2015 | 15.97 | 16.06 | 16.06 | 16.06 | 18,624 | +0.04(+0.23%) |
Apr 01, 2015 | 15.89 | 16.08 | 15.89 | 16.02 | 40,838 | +0.08(+0.47%) |
Mar 31, 2015 | 16.06 | 16.09 | 15.79 | 15.95 | 29,961 | -0.14(-0.88%) |
Mar 30, 2015 | 15.60 | 16.11 | 15.60 | 16.09 | 26,552 | +0.50(+3.19%) |
Mar 27, 2015 | 15.77 | 15.93 | 15.50 | 15.59 | 22,655 | -0.15(-0.95%) |
Mar 26, 2015 | 15.86 | 15.90 | 15.74 | 15.74 | 26,482 | -0.22(-1.35%) |
Mar 25, 2015 | 16.40 | 16.44 | 15.95 | 15.96 | 35,764 | -0.61(-3.69%) |
Mar 24, 2015 | 16.69 | 16.69 | 16.45 | 16.57 | 25,078 | -0.08(-0.51%) |
Mar 23, 2015 | 16.86 | 17.21 | 16.60 | 16.65 | 36,353 | -0.18(-1.06%) |
Mar 20, 2015 | 17.20 | 17.26 | 16.77 | 16.83 | 61,012 | -0.30(-1.76%) |
Mar 19, 2015 | 17.23 | 17.52 | 17.09 | 17.13 | 21,235 | -0.18(-1.03%) |
Mar 18, 2015 | 17.44 | 17.83 | 17.21 | 17.31 | 36,676 | -0.11(-0.65%) |
Mar 17, 2015 | 17.40 | 17.53 | 17.30 | 17.42 | 45,234 | -0.01(-0.05%) |
Mar 16, 2015 | 17.17 | 17.51 | 17.09 | 17.43 | 43,725 | +0.37(+2.15%) |
Mar 13, 2015 | 16.96 | 17.19 | 16.96 | 17.06 | 37,498 | +0.04(+0.22%) |
Mar 12, 2015 | 16.51 | 17.15 | 16.51 | 17.03 | 45,402 | +0.62(+3.78%) |
Mar 11, 2015 | 16.23 | 16.44 | 16.21 | 16.41 | 70,422 | +0.19(+1.16%) |
Mar 10, 2015 | 16.26 | 16.26 | 16.02 | 16.22 | 27,061 | -0.08(-0.52%) |
Mar 09, 2015 | 16.21 | 16.35 | 16.21 | 16.30 | 22,433 | +0.08(+0.46%) |
Mar 06, 2015 | 16.43 | 16.67 | 16.19 | 16.23 | 25,268 | -0.38(-2.26%) |
Mar 05, 2015 | 16.45 | 16.68 | 16.30 | 16.60 | 100,287 | +0.11(+0.68%) |
Mar 04, 2015 | 16.34 | 16.55 | 16.29 | 16.49 | 17,670 | +0.03(+0.17%) |
Mar 03, 2015 | 16.76 | 16.76 | 16.38 | 16.46 | 34,530 | -0.29(-1.74%) |