Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 17.32 | 17.32 | 16.67 | 16.82 | 61,000 | -0.54(-3.11%) |
May 28, 2015 | 17.47 | 17.47 | 17.18 | 17.36 | 60,281 | -0.16(-0.91%) |
May 27, 2015 | 17.35 | 17.56 | 17.27 | 17.52 | 125,204 | +0.22(+1.27%) |
May 26, 2015 | 17.47 | 17.49 | 17.22 | 17.30 | 50,862 | -0.19(-1.09%) |
May 22, 2015 | 17.49 | 17.49 | 17.49 | 0 | -0.29(-1.63%) | |
May 21, 2015 | 17.66 | 17.78 | 17.65 | 17.78 | 158,393 | +0.21(+1.20%) |
May 20, 2015 | 17.58 | 17.35 | 17.57 | 61,818 | +0.12(+0.69%) | |
May 19, 2015 | 17.48 | 17.53 | 17.45 | 17.45 | 83,970 | +0.04(+0.23%) |
May 18, 2015 | 17.35 | 17.43 | 17.27 | 17.41 | 107,753 | +0.01(+0.06%) |
May 15, 2015 | 17.55 | 17.57 | 17.30 | 17.40 | 65,167 | +0.03(+0.17%) |
May 14, 2015 | 17.21 | 17.37 | 17.20 | 17.37 | 42,586 | +0.31(+1.82%) |
May 13, 2015 | 17.29 | 17.36 | 17.00 | 17.06 | 51,973 | -0.02(-0.12%) |
May 12, 2015 | 17.08 | 17.11 | 16.90 | 17.08 | 88,241 | -0.23(-1.33%) |
May 11, 2015 | 17.24 | 17.38 | 17.22 | 17.31 | 86,337 | -0.44(-2.48%) |
May 08, 2015 | 17.52 | 17.80 | 17.52 | 17.75 | 80,797 | +0.81(+4.78%) |
May 07, 2015 | 16.95 | 17.00 | 16.88 | 16.94 | 44,996 | -0.09(-0.53%) |
May 06, 2015 | 17.25 | 17.29 | 16.98 | 17.03 | 73,964 | +0.30(+1.79%) |
May 05, 2015 | 17.05 | 17.05 | 16.70 | 16.73 | 80,625 | -0.43(-2.51%) |
May 04, 2015 | 17.15 | 17.18 | 17.09 | 17.16 | 62,481 | -0.24(-1.38%) |
May 01, 2015 | 17.42 | 17.42 | 17.31 | 17.40 | 48,563 | +0.12(+0.69%) |
Apr 30, 2015 | 17.14 | 17.34 | 17.11 | 17.28 | 75,788 | +0.40(+2.37%) |
Apr 29, 2015 | 17.07 | 17.09 | 16.79 | 16.88 | 163,026 | -0.36(-2.06%) |
Apr 28, 2015 | 17.52 | 17.53 | 17.15 | 17.23 | 151,137 | -0.53(-2.96%) |
Apr 27, 2015 | 17.59 | 17.83 | 17.59 | 17.76 | 64,639 | +0.12(+0.68%) |
Apr 24, 2015 | 17.50 | 17.64 | 17.42 | 17.64 | 135,002 | -0.11(-0.59%) |
Apr 23, 2015 | 17.59 | 17.78 | 17.58 | 17.75 | 170,109 | +0.12(+0.65%) |
Apr 22, 2015 | 17.51 | 17.64 | 17.42 | 17.63 | 92,281 | +0.34(+1.97%) |
Apr 21, 2015 | 17.25 | 17.33 | 17.16 | 17.29 | 190,050 | +0.39(+2.31%) |
Apr 20, 2015 | 16.79 | 16.93 | 16.76 | 16.90 | 64,859 | +0.15(+0.90%) |
Apr 17, 2015 | 16.82 | 16.89 | 16.65 | 16.75 | 273,401 | -0.45(-2.62%) |
Apr 16, 2015 | 17.13 | 17.23 | 17.06 | 17.20 | 96,253 | +0.41(+2.44%) |
Apr 15, 2015 | 16.56 | 16.82 | 16.51 | 16.79 | 111,728 | +0.52(+3.16%) |
Apr 14, 2015 | 16.35 | 16.35 | 16.22 | 16.27 | 115,237 | -0.20(-1.18%) |
Apr 13, 2015 | 16.55 | 16.61 | 16.43 | 16.47 | 104,193 | +0.10(+0.61%) |
Apr 10, 2015 | 16.30 | 16.40 | 16.22 | 16.37 | 76,899 | +0.08(+0.49%) |
Apr 09, 2015 | 16.34 | 16.38 | 16.23 | 16.29 | 58,847 | +0.10(+0.62%) |
Apr 08, 2015 | 16.29 | 16.32 | 16.13 | 16.19 | 62,330 | -0.06(-0.40%) |
Apr 07, 2015 | 16.39 | 16.47 | 16.25 | 16.25 | 114,142 | -0.49(-2.95%) |
Apr 06, 2015 | 16.68 | 16.76 | 16.55 | 16.75 | 84,393 | +0.34(+2.07%) |
Apr 02, 2015 | 16.41 | 16.41 | 16.41 | 0 | +0.01(+0.06%) | |
Apr 01, 2015 | 16.45 | 16.46 | 16.28 | 16.40 | 69,620 | +0.19(+1.17%) |
Mar 31, 2015 | 16.22 | 16.24 | 16.16 | 16.21 | 152,034 | -0.29(-1.79%) |
Mar 30, 2015 | 16.44 | 16.55 | 16.44 | 16.50 | 40,778 | +0.05(+0.30%) |
Mar 27, 2015 | 16.45 | 16.48 | 16.39 | 16.45 | 60,286 | +0.11(+0.67%) |
Mar 26, 2015 | 16.07 | 16.39 | 15.94 | 16.34 | 267,421 | +0.27(+1.71%) |
Mar 25, 2015 | 16.14 | 16.24 | 16.04 | 16.07 | 459,226 | -0.26(-1.60%) |
Mar 24, 2015 | 16.14 | 16.45 | 16.09 | 16.33 | 233,015 | -0.08(-0.48%) |
Mar 23, 2015 | 16.55 | 16.56 | 16.27 | 16.41 | 86,149 | -0.19(-1.14%) |
Mar 20, 2015 | 16.40 | 16.71 | 16.39 | 16.60 | 112,917 | +0.36(+2.22%) |
Mar 19, 2015 | 16.10 | 16.25 | 16.10 | 16.24 | 111,292 | -0.26(-1.56%) |
Mar 18, 2015 | 16.19 | 16.59 | 16.14 | 16.50 | 85,940 | +0.31(+1.90%) |
Mar 17, 2015 | 16.28 | 16.28 | 16.00 | 16.19 | 162,736 | -0.71(-4.20%) |
Mar 16, 2015 | 16.73 | 16.90 | 16.65 | 16.90 | 106,157 | +0.26(+1.59%) |
Mar 13, 2015 | 16.59 | 16.66 | 16.50 | 16.64 | 105,711 | +0.18(+1.06%) |
Mar 12, 2015 | 16.45 | 16.51 | 16.41 | 16.46 | 83,117 | +0.32(+2.01%) |
Mar 11, 2015 | 15.99 | 16.23 | 15.91 | 16.14 | 130,724 | +0.41(+2.57%) |
Mar 10, 2015 | 15.64 | 15.83 | 15.62 | 15.73 | 97,536 | -0.27(-1.69%) |
Mar 09, 2015 | 15.90 | 16.00 | 15.89 | 16.00 | 77,054 | -0.01(-0.06%) |
Mar 06, 2015 | 16.03 | 16.11 | 15.98 | 16.01 | 96,165 | -0.25(-1.57%) |
Mar 05, 2015 | 16.35 | 16.36 | 16.23 | 16.27 | 132,177 | +0.60(+3.80%) |
Mar 04, 2015 | 15.48 | 15.57 | 15.67 | 275,718 | +0.19(+1.23%) | |
Mar 03, 2015 | 15.61 | 15.61 | 15.45 | 15.48 | 135,317 | -0.11(-0.71%) |