Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 17.18 | 17.61 | 17.18 | 17.58 | 81,083 | +0.34(+1.96%) |
May 28, 2015 | 17.17 | 17.31 | 17.00 | 17.24 | 189,846 | +0.11(+0.66%) |
May 27, 2015 | 17.25 | 17.33 | 17.11 | 17.13 | 174,291 | -0.23(-1.30%) |
May 26, 2015 | 17.58 | 17.80 | 17.20 | 17.35 | 149,762 | -0.23(-1.28%) |
May 22, 2015 | 17.48 | 17.58 | 17.58 | 17.58 | 55,785 | +0.10(+0.59%) |
May 21, 2015 | 17.50 | 17.54 | 17.42 | 17.48 | 62,138 | -0.07(-0.43%) |
May 20, 2015 | 17.02 | 17.58 | 16.77 | 17.55 | 482,086 | +0.55(+3.25%) |
May 19, 2015 | 16.97 | 17.10 | 16.86 | 17.00 | 135,814 | +0.07(+0.39%) |
May 18, 2015 | 16.97 | 17.35 | 16.85 | 16.93 | 93,550 | +0.07(+0.39%) |
May 15, 2015 | 17.04 | 17.05 | 16.77 | 16.87 | 45,876 | -0.15(-0.88%) |
May 14, 2015 | 16.88 | 17.18 | 16.88 | 17.02 | 43,936 | +0.14(+0.83%) |
May 13, 2015 | 17.05 | 17.30 | 16.87 | 16.88 | 70,644 | -0.28(-1.64%) |
May 12, 2015 | 17.28 | 17.33 | 17.04 | 17.16 | 32,207 | -0.24(-1.40%) |
May 11, 2015 | 17.54 | 17.64 | 17.34 | 17.40 | 33,567 | -0.14(-0.80%) |
May 08, 2015 | 17.21 | 17.70 | 17.21 | 17.54 | 59,696 | +0.32(+1.85%) |
May 07, 2015 | 17.25 | 17.28 | 16.78 | 17.22 | 55,701 | +0.19(+1.10%) |
May 06, 2015 | 17.19 | 17.23 | 16.94 | 17.03 | 111,569 | -0.13(-0.76%) |
May 05, 2015 | 17.29 | 17.29 | 17.07 | 17.17 | 83,496 | -0.21(-1.19%) |
May 04, 2015 | 17.25 | 17.40 | 16.85 | 17.37 | 26,177 | +0.16(+0.93%) |
May 01, 2015 | 17.68 | 17.68 | 17.17 | 17.21 | 59,188 | -0.49(-2.75%) |
Apr 30, 2015 | 17.41 | 17.71 | 17.30 | 17.70 | 94,109 | +0.16(+0.91%) |
Apr 29, 2015 | 17.34 | 17.59 | 17.23 | 17.54 | 82,103 | +0.19(+1.08%) |
Apr 28, 2015 | 16.70 | 17.46 | 16.70 | 17.35 | 167,870 | +0.58(+3.47%) |
Apr 27, 2015 | 16.63 | 16.88 | 16.63 | 16.77 | 57,669 | +0.15(+0.90%) |
Apr 24, 2015 | 16.54 | 16.71 | 16.50 | 16.62 | 16,626 | +0.11(+0.68%) |
Apr 23, 2015 | 16.42 | 16.52 | 16.07 | 16.51 | 15,283 | -0.23(-1.40%) |
Apr 22, 2015 | 16.55 | 16.74 | 16.49 | 16.74 | 13,672 | +0.17(+1.02%) |
Apr 21, 2015 | 16.59 | 16.68 | 16.56 | 16.58 | 62,148 | +0.00(+0.00%) |
Apr 20, 2015 | 16.37 | 16.58 | 16.37 | 16.58 | 16,819 | +0.22(+1.38%) |
Apr 17, 2015 | 16.30 | 16.37 | 16.11 | 16.35 | 20,958 | -0.14(-0.85%) |
Apr 16, 2015 | 16.15 | 16.49 | 16.09 | 16.49 | 10,940 | +0.11(+0.69%) |
Apr 15, 2015 | 16.30 | 16.47 | 16.27 | 16.38 | 22,037 | +0.07(+0.46%) |
Apr 14, 2015 | 16.11 | 16.38 | 16.06 | 16.30 | 15,264 | +0.20(+1.22%) |
Apr 13, 2015 | 16.33 | 16.33 | 16.05 | 16.11 | 14,049 | -0.29(-1.77%) |
Apr 10, 2015 | 16.29 | 16.42 | 16.21 | 16.40 | 16,528 | +0.21(+1.27%) |
Apr 09, 2015 | 16.02 | 16.27 | 15.81 | 16.19 | 43,099 | +0.11(+0.70%) |
Apr 08, 2015 | 16.06 | 16.23 | 16.05 | 16.08 | 28,252 | -0.04(-0.23%) |
Apr 07, 2015 | 16.28 | 16.58 | 16.08 | 16.12 | 17,647 | -0.05(-0.29%) |
Apr 06, 2015 | 15.98 | 16.24 | 15.94 | 16.16 | 73,832 | +0.14(+0.88%) |
Apr 02, 2015 | 15.94 | 16.02 | 16.02 | 16.02 | 18,666 | +0.04(+0.23%) |
Apr 01, 2015 | 15.85 | 16.04 | 15.85 | 15.98 | 40,931 | +0.07(+0.47%) |
Mar 31, 2015 | 16.02 | 16.05 | 15.75 | 15.91 | 30,029 | -0.14(-0.88%) |
Mar 30, 2015 | 15.56 | 16.07 | 15.56 | 16.05 | 26,612 | +0.50(+3.19%) |
Mar 27, 2015 | 15.73 | 15.89 | 15.47 | 15.55 | 22,706 | -0.15(-0.96%) |
Mar 26, 2015 | 15.83 | 15.87 | 15.70 | 15.70 | 26,542 | -0.22(-1.35%) |
Mar 25, 2015 | 16.36 | 16.41 | 15.91 | 15.92 | 35,845 | -0.61(-3.69%) |
Mar 24, 2015 | 16.65 | 16.65 | 16.42 | 16.53 | 25,135 | -0.08(-0.51%) |
Mar 23, 2015 | 16.82 | 17.18 | 16.57 | 16.61 | 36,435 | -0.18(-1.06%) |
Mar 20, 2015 | 17.17 | 17.22 | 16.73 | 16.79 | 61,150 | -0.30(-1.76%) |
Mar 19, 2015 | 17.19 | 17.48 | 17.05 | 17.09 | 21,283 | -0.18(-1.03%) |
Mar 18, 2015 | 17.40 | 17.79 | 17.18 | 17.27 | 36,759 | -0.11(-0.65%) |
Mar 17, 2015 | 17.36 | 17.49 | 17.26 | 17.38 | 45,336 | -0.01(-0.05%) |
Mar 16, 2015 | 17.13 | 17.48 | 17.05 | 17.39 | 43,824 | +0.37(+2.15%) |
Mar 13, 2015 | 16.92 | 17.15 | 16.92 | 17.03 | 37,583 | +0.04(+0.22%) |
Mar 12, 2015 | 16.47 | 17.11 | 16.47 | 16.99 | 45,505 | +0.62(+3.78%) |
Mar 11, 2015 | 16.19 | 16.41 | 16.17 | 16.37 | 70,581 | +0.19(+1.16%) |
Mar 10, 2015 | 16.22 | 16.22 | 15.98 | 16.18 | 27,122 | -0.08(-0.52%) |
Mar 09, 2015 | 16.17 | 16.31 | 16.17 | 16.27 | 22,483 | +0.07(+0.46%) |
Mar 06, 2015 | 16.40 | 16.63 | 16.15 | 16.19 | 25,325 | -0.38(-2.26%) |
Mar 05, 2015 | 16.42 | 16.64 | 16.27 | 16.57 | 100,513 | +0.11(+0.68%) |
Mar 04, 2015 | 16.30 | 16.51 | 16.26 | 16.45 | 17,710 | +0.03(+0.17%) |
Mar 03, 2015 | 16.73 | 16.73 | 16.34 | 16.43 | 34,608 | -0.29(-1.74%) |