Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 15.79 | 16.85 | 15.79 | 16.47 | 3,392,974 | +0.60(+3.79%) |
May 28, 2015 | 16.83 | 16.93 | 15.70 | 15.87 | 3,271,834 | -1.06(-6.24%) |
May 27, 2015 | 16.81 | 16.94 | 16.75 | 16.93 | 1,727,819 | +0.11(+0.65%) |
May 26, 2015 | 16.87 | 16.99 | 16.61 | 16.82 | 1,246,585 | -0.14(-0.82%) |
May 22, 2015 | 17.15 | 16.96 | 16.96 | 16.96 | 722,751 | -0.18(-1.07%) |
May 21, 2015 | 17.21 | 17.24 | 17.05 | 17.14 | 632,448 | -0.10(-0.60%) |
May 20, 2015 | 17.16 | 17.28 | 16.99 | 17.24 | 744,657 | +0.07(+0.38%) |
May 19, 2015 | 17.16 | 17.20 | 17.02 | 17.18 | 709,861 | +0.04(+0.21%) |
May 18, 2015 | 16.92 | 17.19 | 16.92 | 17.14 | 596,133 | +0.15(+0.91%) |
May 15, 2015 | 17.03 | 17.03 | 16.84 | 16.99 | 785,307 | +0.01(+0.04%) |
May 14, 2015 | 16.93 | 17.10 | 16.82 | 16.98 | 960,508 | +0.15(+0.87%) |
May 13, 2015 | 16.86 | 16.99 | 16.77 | 16.83 | 682,633 | +0.00(+0.00%) |
May 12, 2015 | 16.68 | 16.85 | 16.41 | 16.83 | 739,772 | +0.07(+0.39%) |
May 11, 2015 | 16.58 | 16.77 | 16.44 | 16.77 | 1,043,117 | +0.12(+0.75%) |
May 08, 2015 | 16.66 | 16.68 | 16.54 | 16.64 | 801,295 | +0.10(+0.62%) |
May 07, 2015 | 16.26 | 16.55 | 16.21 | 16.54 | 672,671 | +0.21(+1.30%) |
May 06, 2015 | 16.43 | 16.43 | 16.11 | 16.33 | 880,515 | -0.03(-0.18%) |
May 05, 2015 | 16.51 | 16.61 | 16.28 | 16.36 | 782,518 | -0.20(-1.20%) |
May 04, 2015 | 16.50 | 16.61 | 16.32 | 16.55 | 958,368 | +0.04(+0.22%) |
May 01, 2015 | 16.44 | 16.59 | 16.41 | 16.52 | 1,231,409 | +0.13(+0.81%) |
Apr 30, 2015 | 16.36 | 16.48 | 16.24 | 16.39 | 1,457,546 | -0.02(-0.13%) |
Apr 29, 2015 | 16.39 | 16.60 | 16.21 | 16.41 | 922,289 | -0.02(-0.13%) |
Apr 28, 2015 | 16.44 | 16.54 | 16.32 | 16.43 | 648,139 | +0.01(+0.09%) |
Apr 27, 2015 | 16.44 | 16.50 | 16.33 | 16.41 | 1,137,966 | +0.05(+0.31%) |
Apr 24, 2015 | 16.54 | 16.54 | 16.35 | 16.36 | 820,170 | -0.15(-0.89%) |
Apr 23, 2015 | 16.48 | 16.55 | 16.33 | 16.51 | 705,427 | +0.01(+0.04%) |
Apr 22, 2015 | 16.55 | 16.56 | 16.30 | 16.50 | 1,036,856 | -0.02(-0.13%) |
Apr 21, 2015 | 16.65 | 16.74 | 16.46 | 16.52 | 927,755 | -0.08(-0.49%) |
Apr 20, 2015 | 16.76 | 16.85 | 16.61 | 16.61 | 753,779 | -0.09(-0.53%) |
Apr 17, 2015 | 16.77 | 16.82 | 16.50 | 16.69 | 992,503 | -0.18(-1.09%) |
Apr 16, 2015 | 16.92 | 16.97 | 16.83 | 16.88 | 1,045,103 | -0.05(-0.30%) |
Apr 15, 2015 | 17.18 | 17.21 | 16.91 | 16.93 | 1,250,078 | -0.21(-1.24%) |
Apr 14, 2015 | 17.10 | 17.18 | 16.96 | 17.14 | 752,889 | +0.06(+0.34%) |
Apr 13, 2015 | 17.07 | 17.10 | 16.94 | 17.08 | 819,989 | +0.02(+0.13%) |
Apr 10, 2015 | 17.13 | 17.21 | 16.99 | 17.06 | 742,208 | -0.03(-0.17%) |
Apr 09, 2015 | 16.97 | 17.10 | 16.81 | 17.09 | 918,444 | +0.12(+0.69%) |
Apr 08, 2015 | 16.80 | 17.02 | 16.72 | 16.97 | 1,089,318 | +0.15(+0.87%) |
Apr 07, 2015 | 17.04 | 17.20 | 16.74 | 16.83 | 2,434,799 | -0.24(-1.42%) |
Apr 06, 2015 | 16.94 | 17.32 | 16.92 | 17.07 | 6,642,615 | +0.10(+0.56%) |
Apr 02, 2015 | 17.00 | 16.97 | 16.97 | 16.97 | 2,375,629 | +0.13(+0.78%) |
Apr 01, 2015 | 16.66 | 16.84 | 16.47 | 16.84 | 1,483,871 | +0.16(+0.97%) |
Mar 31, 2015 | 16.66 | 16.75 | 16.57 | 16.68 | 1,553,726 | -0.03(-0.18%) |
Mar 30, 2015 | 16.55 | 16.96 | 16.44 | 16.71 | 2,560,286 | +0.25(+1.51%) |
Mar 27, 2015 | 15.89 | 16.49 | 15.88 | 16.46 | 1,386,724 | +0.56(+3.55%) |
Mar 26, 2015 | 15.88 | 15.95 | 15.75 | 15.89 | 1,300,593 | -0.04(-0.23%) |
Mar 25, 2015 | 15.87 | 16.24 | 15.70 | 15.93 | 1,589,898 | +0.16(+1.02%) |
Mar 24, 2015 | 16.07 | 16.07 | 15.75 | 15.77 | 1,651,664 | -0.26(-1.65%) |
Mar 23, 2015 | 16.06 | 16.14 | 16.00 | 16.03 | 1,241,227 | +0.01(+0.09%) |
Mar 20, 2015 | 16.14 | 16.14 | 15.95 | 16.02 | 1,787,219 | +0.07(+0.41%) |
Mar 19, 2015 | 16.02 | 16.23 | 15.93 | 15.95 | 862,433 | -0.12(-0.78%) |
Mar 18, 2015 | 15.92 | 16.13 | 15.69 | 16.08 | 1,064,482 | +0.12(+0.78%) |
Mar 17, 2015 | 15.68 | 15.99 | 15.62 | 15.95 | 1,446,025 | +0.23(+1.49%) |
Mar 16, 2015 | 15.56 | 15.75 | 15.54 | 15.72 | 963,269 | +0.26(+1.66%) |
Mar 13, 2015 | 15.44 | 15.49 | 15.30 | 15.46 | 879,409 | -0.05(-0.33%) |
Mar 12, 2015 | 15.24 | 15.55 | 15.20 | 15.51 | 799,672 | +0.34(+2.22%) |
Mar 11, 2015 | 15.15 | 15.23 | 14.99 | 15.18 | 849,358 | +0.05(+0.34%) |
Mar 10, 2015 | 15.34 | 15.38 | 15.12 | 15.12 | 739,519 | -0.33(-2.14%) |
Mar 09, 2015 | 15.34 | 15.51 | 15.30 | 15.45 | 1,162,599 | +0.16(+1.05%) |
Mar 06, 2015 | 15.64 | 15.67 | 15.26 | 15.29 | 1,011,461 | -0.45(-2.89%) |
Mar 05, 2015 | 15.86 | 15.92 | 15.74 | 15.75 | 905,569 | -0.07(-0.42%) |
Mar 04, 2015 | 15.85 | 15.95 | 15.77 | 15.81 | 746,944 | -0.03(-0.22%) |
Mar 03, 2015 | 15.74 | 15.86 | 15.72 | 15.85 | 649,899 | +0.04(+0.28%) |