Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 15.90 | 15.93 | 15.68 | 15.78 | 159,699 | -0.32(-1.99%) |
May 28, 2015 | 16.06 | 16.14 | 15.92 | 16.10 | 132,788 | -0.30(-1.83%) |
May 27, 2015 | 16.15 | 16.46 | 16.14 | 16.40 | 484,241 | +0.04(+0.21%) |
May 26, 2015 | 16.49 | 16.49 | 16.27 | 16.36 | 165,350 | -0.45(-2.65%) |
May 22, 2015 | 16.81 | 16.81 | 16.81 | 0 | -0.24(-1.41%) | |
May 21, 2015 | 16.95 | 17.07 | 16.93 | 17.05 | 465,247 | +0.14(+0.86%) |
May 20, 2015 | 16.86 | 16.95 | 16.83 | 16.91 | 399,322 | -0.08(-0.50%) |
May 19, 2015 | 17.06 | 16.91 | 16.99 | 112,642 | +0.06(+0.35%) | |
May 18, 2015 | 16.95 | 16.76 | 16.93 | 329,059 | -0.02(-0.12%) | |
May 15, 2015 | 16.89 | 16.95 | 16.79 | 16.95 | 547,864 | -0.05(-0.26%) |
May 14, 2015 | 16.86 | 17.00 | 16.80 | 17.00 | 256,875 | +0.37(+2.23%) |
May 13, 2015 | 16.60 | 16.75 | 16.51 | 16.62 | 1,980,509 | +0.20(+1.25%) |
May 12, 2015 | 16.46 | 16.48 | 16.36 | 16.42 | 157,939 | -0.30(-1.79%) |
May 11, 2015 | 16.75 | 16.79 | 16.62 | 16.72 | 340,360 | -0.26(-1.53%) |
May 08, 2015 | 16.77 | 17.00 | 16.74 | 16.98 | 147,987 | +0.25(+1.49%) |
May 07, 2015 | 16.83 | 16.86 | 16.67 | 16.73 | 457,557 | -0.11(-0.65%) |
May 06, 2015 | 16.80 | 16.89 | 16.72 | 16.84 | 459,882 | +0.61(+3.76%) |
May 05, 2015 | 16.36 | 16.67 | 16.17 | 16.23 | 160,684 | -0.37(-2.23%) |
May 04, 2015 | 16.78 | 16.94 | 16.58 | 16.60 | 183,244 | -0.71(-4.10%) |
May 01, 2015 | 17.27 | 17.35 | 17.15 | 17.31 | 154,436 | +0.11(+0.64%) |
Apr 30, 2015 | 17.21 | 17.26 | 17.14 | 17.20 | 167,307 | +0.15(+0.91%) |
Apr 29, 2015 | 17.02 | 17.09 | 16.86 | 17.05 | 148,845 | -0.05(-0.32%) |
Apr 28, 2015 | 17.11 | 17.15 | 16.99 | 17.10 | 168,861 | -0.09(-0.52%) |
Apr 27, 2015 | 17.12 | 17.26 | 17.11 | 17.19 | 125,160 | +0.15(+0.88%) |
Apr 24, 2015 | 16.92 | 17.04 | 16.73 | 17.04 | 290,313 | -0.37(-2.13%) |
Apr 23, 2015 | 17.26 | 17.46 | 17.21 | 17.41 | 919,812 | -0.14(-0.80%) |
Apr 22, 2015 | 17.45 | 17.56 | 17.32 | 17.55 | 528,957 | -0.11(-0.62%) |
Apr 21, 2015 | 17.64 | 17.68 | 17.58 | 17.66 | 536,501 | +0.07(+0.40%) |
Apr 20, 2015 | 17.59 | 17.65 | 17.52 | 17.59 | 569,615 | +0.14(+0.80%) |
Apr 17, 2015 | 17.53 | 17.54 | 17.39 | 17.45 | 178,609 | -0.43(-2.40%) |
Apr 16, 2015 | 17.83 | 17.95 | 17.71 | 17.88 | 155,522 | -0.16(-0.89%) |
Apr 15, 2015 | 18.09 | 18.09 | 17.86 | 18.04 | 146,477 | +0.03(+0.17%) |
Apr 14, 2015 | 17.96 | 18.06 | 17.94 | 18.01 | 233,455 | +0.10(+0.56%) |
Apr 13, 2015 | 17.96 | 18.01 | 17.87 | 17.91 | 241,316 | -0.14(-0.80%) |
Apr 10, 2015 | 18.04 | 18.10 | 17.98 | 18.05 | 213,584 | +0.27(+1.49%) |
Apr 09, 2015 | 17.80 | 17.82 | 17.70 | 17.79 | 325,988 | -0.14(-0.78%) |
Apr 08, 2015 | 18.07 | 18.09 | 17.81 | 17.93 | 94,830 | -0.02(-0.11%) |
Apr 07, 2015 | 18.04 | 18.08 | 17.91 | 17.95 | 158,381 | -0.13(-0.72%) |
Apr 06, 2015 | 17.87 | 18.15 | 17.87 | 18.08 | 249,757 | +0.27(+1.52%) |
Apr 02, 2015 | 17.81 | 17.81 | 17.81 | 0 | +0.15(+0.85%) | |
Apr 01, 2015 | 17.73 | 17.74 | 17.57 | 17.66 | 223,689 | +0.25(+1.47%) |
Mar 31, 2015 | 17.45 | 17.54 | 17.40 | 17.41 | 599,091 | -0.24(-1.39%) |
Mar 30, 2015 | 17.62 | 17.68 | 17.60 | 17.65 | 185,087 | +0.11(+0.63%) |
Mar 27, 2015 | 17.53 | 17.58 | 17.45 | 17.54 | 1,894,747 | +0.02(+0.14%) |
Mar 26, 2015 | 17.50 | 17.55 | 17.38 | 17.52 | 1,971,823 | -0.36(-1.99%) |
Mar 25, 2015 | 17.81 | 17.92 | 17.72 | 17.87 | 4,087,443 | +0.28(+1.56%) |
Mar 24, 2015 | 17.55 | 17.73 | 17.52 | 17.59 | 440,295 | +0.07(+0.40%) |
Mar 23, 2015 | 17.51 | 17.59 | 17.45 | 17.53 | 113,326 | +0.02(+0.09%) |
Mar 20, 2015 | 17.40 | 17.61 | 17.34 | 17.51 | 180,837 | +0.59(+3.49%) |
Mar 19, 2015 | 16.86 | 16.93 | 16.82 | 16.92 | 154,694 | -0.19(-1.14%) |
Mar 18, 2015 | 16.79 | 17.14 | 16.72 | 17.11 | 185,755 | +0.20(+1.21%) |
Mar 17, 2015 | 16.91 | 16.99 | 16.83 | 16.91 | 223,216 | -0.05(-0.29%) |
Mar 16, 2015 | 16.80 | 17.03 | 16.80 | 16.96 | 246,190 | +0.56(+3.41%) |
Mar 13, 2015 | 16.33 | 16.47 | 16.25 | 16.40 | 126,755 | -0.10(-0.61%) |
Mar 12, 2015 | 16.36 | 16.50 | 16.34 | 16.50 | 109,276 | +0.21(+1.32%) |
Mar 11, 2015 | 16.21 | 16.35 | 16.14 | 16.29 | 140,282 | +0.09(+0.59%) |
Mar 10, 2015 | 16.25 | 16.50 | 16.18 | 16.19 | 415,894 | -0.36(-2.18%) |
Mar 09, 2015 | 16.43 | 16.56 | 16.41 | 16.55 | 497,852 | +0.13(+0.79%) |
Mar 06, 2015 | 16.52 | 16.60 | 16.41 | 16.42 | 913,718 | -0.26(-1.56%) |
Mar 05, 2015 | 16.71 | 16.78 | 16.62 | 16.68 | 628,217 | -0.16(-0.94%) |
Mar 04, 2015 | 16.85 | 16.62 | 16.84 | 2,532,615 | +0.04(+0.23%) | |
Mar 03, 2015 | 16.80 | 16.86 | 16.74 | 16.80 | 2,890,280 | -0.20(-1.18%) |