Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 16.71 | 16.75 | 16.31 | 16.52 | 1,022,341 | -0.26(-1.55%) |
May 28, 2015 | 16.82 | 16.82 | 16.68 | 16.78 | 408,059 | -0.11(-0.67%) |
May 27, 2015 | 16.94 | 17.00 | 16.72 | 16.89 | 368,869 | +0.01(+0.05%) |
May 26, 2015 | 16.92 | 16.96 | 16.73 | 16.89 | 470,633 | -0.12(-0.71%) |
May 22, 2015 | 17.30 | 17.01 | 17.01 | 17.01 | 385,457 | -0.30(-1.75%) |
May 21, 2015 | 17.06 | 17.36 | 17.05 | 17.31 | 461,583 | +0.26(+1.52%) |
May 20, 2015 | 17.02 | 17.12 | 16.93 | 17.05 | 409,795 | +0.10(+0.61%) |
May 19, 2015 | 17.08 | 17.15 | 16.85 | 16.95 | 312,007 | -0.15(-0.86%) |
May 18, 2015 | 17.13 | 17.14 | 16.96 | 17.09 | 180,641 | -0.03(-0.20%) |
May 15, 2015 | 17.28 | 17.28 | 17.06 | 17.13 | 152,558 | -0.15(-0.85%) |
May 14, 2015 | 17.05 | 17.31 | 16.99 | 17.27 | 231,342 | +0.34(+1.99%) |
May 13, 2015 | 16.75 | 17.00 | 16.53 | 16.94 | 320,619 | +0.23(+1.40%) |
May 12, 2015 | 16.91 | 17.00 | 16.67 | 16.70 | 430,975 | -0.25(-1.48%) |
May 11, 2015 | 16.96 | 17.14 | 16.95 | 16.95 | 205,138 | +0.01(+0.05%) |
May 08, 2015 | 17.11 | 17.15 | 16.85 | 16.95 | 270,138 | +0.02(+0.10%) |
May 07, 2015 | 16.97 | 17.05 | 16.76 | 16.93 | 359,120 | -0.05(-0.31%) |
May 06, 2015 | 16.91 | 16.98 | 16.71 | 16.98 | 1,072,225 | +0.16(+0.98%) |
May 05, 2015 | 16.95 | 17.13 | 16.77 | 16.82 | 483,510 | -0.16(-0.97%) |
May 04, 2015 | 17.14 | 17.21 | 16.97 | 16.98 | 333,294 | -0.13(-0.76%) |
May 01, 2015 | 16.99 | 17.15 | 16.85 | 17.11 | 439,976 | +0.19(+1.13%) |
Apr 30, 2015 | 17.27 | 17.39 | 16.83 | 16.92 | 570,979 | -0.39(-2.25%) |
Apr 29, 2015 | 17.41 | 17.51 | 17.25 | 17.31 | 561,719 | -0.17(-0.99%) |
Apr 28, 2015 | 17.24 | 17.55 | 17.23 | 17.48 | 1,147,292 | +0.18(+1.05%) |
Apr 27, 2015 | 17.20 | 17.58 | 17.18 | 17.30 | 1,147,349 | +0.12(+0.70%) |
Apr 24, 2015 | 17.72 | 18.06 | 16.92 | 17.18 | 2,385,276 | -0.76(-4.25%) |
Apr 23, 2015 | 17.74 | 17.96 | 17.71 | 17.94 | 506,506 | +0.18(+1.02%) |
Apr 22, 2015 | 17.62 | 17.79 | 17.39 | 17.76 | 357,675 | +0.18(+1.03%) |
Apr 21, 2015 | 17.79 | 17.79 | 17.47 | 17.58 | 709,330 | -0.17(-0.98%) |
Apr 20, 2015 | 17.63 | 17.77 | 17.46 | 17.75 | 433,153 | +0.23(+1.28%) |
Apr 17, 2015 | 17.55 | 17.65 | 17.43 | 17.53 | 354,465 | -0.20(-1.12%) |
Apr 16, 2015 | 17.85 | 17.90 | 17.67 | 17.72 | 302,828 | -0.16(-0.87%) |
Apr 15, 2015 | 17.59 | 17.89 | 17.45 | 17.88 | 345,649 | +0.40(+2.28%) |
Apr 14, 2015 | 17.34 | 17.50 | 17.22 | 17.48 | 342,817 | +0.12(+0.70%) |
Apr 13, 2015 | 17.11 | 17.40 | 17.05 | 17.36 | 210,924 | +0.23(+1.31%) |
Apr 10, 2015 | 17.18 | 17.23 | 17.06 | 17.14 | 156,462 | +0.07(+0.41%) |
Apr 09, 2015 | 17.19 | 17.24 | 16.89 | 17.07 | 132,568 | -0.12(-0.70%) |
Apr 08, 2015 | 17.31 | 17.31 | 17.02 | 17.19 | 324,684 | -0.11(-0.65%) |
Apr 07, 2015 | 17.55 | 17.59 | 17.27 | 17.30 | 421,861 | -0.29(-1.67%) |
Apr 06, 2015 | 17.54 | 17.80 | 17.45 | 17.59 | 379,756 | -0.01(-0.05%) |
Apr 02, 2015 | 17.64 | 17.60 | 17.60 | 17.60 | 236,867 | -0.05(-0.29%) |
Apr 01, 2015 | 17.91 | 17.91 | 17.53 | 17.66 | 603,145 | -0.12(-0.68%) |
Mar 31, 2015 | 17.30 | 17.85 | 17.27 | 17.78 | 523,345 | +0.42(+2.44%) |
Mar 30, 2015 | 17.15 | 17.42 | 17.09 | 17.35 | 201,013 | +0.29(+1.73%) |
Mar 27, 2015 | 16.92 | 17.15 | 16.82 | 17.06 | 284,380 | +0.11(+0.66%) |
Mar 26, 2015 | 17.20 | 17.27 | 16.91 | 16.95 | 317,742 | -0.26(-1.51%) |
Mar 25, 2015 | 17.34 | 17.48 | 17.19 | 17.21 | 308,002 | -0.10(-0.60%) |
Mar 24, 2015 | 17.30 | 17.53 | 17.25 | 17.31 | 505,172 | +0.03(+0.20%) |
Mar 23, 2015 | 17.16 | 17.36 | 17.14 | 17.27 | 509,377 | +0.11(+0.66%) |
Mar 20, 2015 | 17.00 | 17.22 | 16.99 | 17.16 | 572,399 | +0.19(+1.12%) |
Mar 19, 2015 | 17.10 | 17.18 | 16.87 | 16.97 | 282,575 | -0.22(-1.31%) |
Mar 18, 2015 | 16.84 | 17.23 | 16.78 | 17.20 | 407,221 | +0.28(+1.64%) |
Mar 17, 2015 | 16.86 | 17.06 | 16.76 | 16.92 | 331,620 | -0.04(-0.26%) |
Mar 16, 2015 | 17.02 | 17.08 | 16.85 | 16.96 | 296,460 | +0.04(+0.26%) |
Mar 13, 2015 | 17.20 | 17.26 | 16.80 | 16.92 | 280,325 | -0.29(-1.69%) |
Mar 12, 2015 | 17.05 | 17.22 | 16.94 | 17.21 | 273,189 | +0.28(+1.68%) |
Mar 11, 2015 | 16.93 | 16.99 | 16.53 | 16.93 | 866,531 | +0.06(+0.36%) |
Mar 10, 2015 | 17.25 | 17.25 | 16.87 | 16.87 | 296,420 | -0.53(-3.07%) |
Mar 09, 2015 | 17.34 | 17.52 | 17.27 | 17.40 | 271,043 | +0.09(+0.55%) |
Mar 06, 2015 | 17.36 | 17.52 | 17.19 | 17.30 | 330,651 | -0.18(-1.03%) |
Mar 05, 2015 | 17.50 | 17.57 | 17.37 | 17.48 | 428,749 | -0.05(-0.29%) |
Mar 04, 2015 | 17.75 | 17.85 | 17.44 | 17.54 | 484,438 | -0.31(-1.73%) |
Mar 03, 2015 | 17.81 | 17.91 | 17.76 | 17.85 | 287,226 | -0.04(-0.24%) |