Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 17.34 | 17.43 | 17.06 | 17.25 | 2,002,151 | -0.19(-1.07%) |
May 28, 2015 | 17.34 | 17.46 | 17.16 | 17.44 | 1,125,541 | +0.06(+0.36%) |
May 27, 2015 | 17.26 | 17.39 | 17.16 | 17.38 | 662,078 | +0.22(+1.31%) |
May 26, 2015 | 17.33 | 17.38 | 17.04 | 17.15 | 607,717 | -0.19(-1.08%) |
May 22, 2015 | 17.25 | 17.34 | 17.34 | 17.34 | 631,389 | +0.11(+0.61%) |
May 21, 2015 | 17.27 | 17.41 | 17.19 | 17.23 | 633,535 | -0.04(-0.22%) |
May 20, 2015 | 17.31 | 17.32 | 17.10 | 17.27 | 579,426 | -0.04(-0.22%) |
May 19, 2015 | 17.61 | 17.72 | 17.28 | 17.31 | 795,459 | -0.26(-1.45%) |
May 18, 2015 | 17.36 | 17.58 | 17.25 | 17.56 | 777,508 | +0.26(+1.51%) |
May 15, 2015 | 17.19 | 17.42 | 17.10 | 17.30 | 816,320 | +0.15(+0.87%) |
May 14, 2015 | 17.12 | 17.21 | 17.04 | 17.15 | 843,629 | +0.12(+0.69%) |
May 13, 2015 | 17.04 | 17.16 | 16.96 | 17.03 | 686,990 | -0.02(-0.11%) |
May 12, 2015 | 17.00 | 17.10 | 16.67 | 17.05 | 1,331,635 | +0.04(+0.26%) |
May 11, 2015 | 17.08 | 17.21 | 16.98 | 17.01 | 825,619 | -0.12(-0.69%) |
May 08, 2015 | 17.53 | 17.63 | 17.11 | 17.13 | 912,567 | -0.29(-1.68%) |
May 07, 2015 | 17.40 | 17.51 | 17.24 | 17.42 | 1,135,996 | +0.06(+0.32%) |
May 06, 2015 | 17.17 | 17.44 | 16.90 | 17.36 | 2,017,143 | -0.44(-2.45%) |
May 05, 2015 | 17.97 | 17.98 | 17.72 | 17.80 | 762,400 | -0.14(-0.80%) |
May 04, 2015 | 17.94 | 18.04 | 17.86 | 17.94 | 489,966 | +0.04(+0.24%) |
May 01, 2015 | 17.95 | 18.06 | 17.87 | 17.90 | 556,020 | +0.02(+0.10%) |
Apr 30, 2015 | 17.94 | 18.02 | 17.77 | 17.88 | 1,119,457 | -0.09(-0.49%) |
Apr 29, 2015 | 18.02 | 18.18 | 17.91 | 17.97 | 1,329,269 | -0.18(-1.00%) |
Apr 28, 2015 | 17.98 | 18.18 | 17.86 | 18.15 | 878,249 | +0.16(+0.90%) |
Apr 27, 2015 | 18.20 | 18.27 | 17.94 | 17.99 | 593,436 | -0.20(-1.10%) |
Apr 24, 2015 | 18.17 | 18.30 | 18.11 | 18.19 | 385,960 | +0.02(+0.14%) |
Apr 23, 2015 | 18.13 | 18.29 | 18.09 | 18.16 | 334,798 | +0.04(+0.24%) |
Apr 22, 2015 | 18.11 | 18.20 | 17.94 | 18.12 | 635,695 | +0.04(+0.24%) |
Apr 21, 2015 | 18.14 | 18.24 | 17.98 | 18.07 | 711,513 | -0.04(-0.21%) |
Apr 20, 2015 | 18.05 | 18.17 | 17.96 | 18.11 | 924,205 | +0.13(+0.73%) |
Apr 17, 2015 | 18.12 | 18.18 | 17.90 | 17.98 | 1,074,238 | -0.24(-1.33%) |
Apr 16, 2015 | 18.20 | 18.32 | 18.08 | 18.22 | 744,035 | +0.07(+0.38%) |
Apr 15, 2015 | 18.12 | 18.37 | 18.04 | 18.15 | 1,160,865 | +0.11(+0.62%) |
Apr 14, 2015 | 18.07 | 18.26 | 18.01 | 18.04 | 1,145,962 | -0.06(-0.31%) |
Apr 13, 2015 | 18.43 | 18.64 | 18.10 | 18.10 | 1,504,033 | -0.35(-1.89%) |
Apr 10, 2015 | 18.47 | 18.63 | 18.41 | 18.45 | 881,270 | +0.03(+0.17%) |
Apr 09, 2015 | 18.62 | 18.67 | 18.29 | 18.42 | 1,544,427 | -0.23(-1.24%) |
Apr 08, 2015 | 18.72 | 18.76 | 18.56 | 18.65 | 628,572 | -0.01(-0.03%) |
Apr 07, 2015 | 18.68 | 18.74 | 18.57 | 18.65 | 970,426 | +0.02(+0.13%) |
Apr 06, 2015 | 18.54 | 18.67 | 18.53 | 18.63 | 1,989,579 | +0.11(+0.57%) |
Apr 02, 2015 | 18.55 | 18.52 | 18.52 | 18.52 | 1,060,881 | -0.02(-0.13%) |
Apr 01, 2015 | 18.71 | 18.71 | 18.42 | 18.55 | 2,343,670 | -0.08(-0.43%) |
Mar 31, 2015 | 18.77 | 18.79 | 18.53 | 18.63 | 1,661,813 | -0.17(-0.89%) |
Mar 30, 2015 | 18.85 | 18.94 | 18.70 | 18.80 | 1,404,296 | +0.06(+0.33%) |
Mar 27, 2015 | 18.66 | 18.78 | 18.58 | 18.73 | 1,156,766 | +0.07(+0.37%) |
Mar 26, 2015 | 18.58 | 18.73 | 18.57 | 18.67 | 908,163 | +0.02(+0.13%) |
Mar 25, 2015 | 18.91 | 18.95 | 18.55 | 18.64 | 1,008,867 | -0.13(-0.70%) |
Mar 24, 2015 | 18.95 | 19.05 | 18.66 | 18.77 | 1,301,815 | -0.12(-0.63%) |
Mar 23, 2015 | 19.19 | 19.35 | 18.86 | 18.89 | 2,178,614 | -0.30(-1.56%) |
Mar 20, 2015 | 19.05 | 19.61 | 18.98 | 19.19 | 4,801,358 | +0.24(+1.28%) |
Mar 19, 2015 | 18.95 | 19.05 | 18.76 | 18.95 | 1,348,744 | +0.03(+0.16%) |
Mar 18, 2015 | 18.65 | 19.07 | 18.44 | 18.91 | 3,581,211 | +0.31(+1.67%) |
Mar 17, 2015 | 18.30 | 18.68 | 18.24 | 18.60 | 1,561,674 | +0.23(+1.25%) |
Mar 16, 2015 | 18.13 | 18.41 | 18.13 | 18.37 | 1,496,195 | +0.25(+1.37%) |
Mar 13, 2015 | 18.12 | 18.27 | 17.83 | 18.12 | 979,522 | -0.01(-0.07%) |
Mar 12, 2015 | 18.06 | 18.17 | 18.01 | 18.14 | 626,670 | +0.15(+0.83%) |
Mar 11, 2015 | 18.11 | 18.17 | 17.89 | 17.99 | 1,022,246 | -0.09(-0.48%) |
Mar 10, 2015 | 18.25 | 18.48 | 18.02 | 18.07 | 2,086,058 | -0.19(-1.06%) |
Mar 09, 2015 | 18.54 | 18.67 | 18.15 | 18.27 | 1,633,080 | -0.47(-2.53%) |
Mar 06, 2015 | 18.81 | 18.86 | 18.59 | 18.74 | 2,087,638 | -0.16(-0.86%) |
Mar 05, 2015 | 18.92 | 19.03 | 18.71 | 18.90 | 1,094,333 | +0.06(+0.30%) |
Mar 04, 2015 | 18.75 | 18.90 | 18.83 | 18.85 | 1,062,541 | +0.02(+0.10%) |
Mar 03, 2015 | 18.71 | 19.13 | 18.58 | 18.83 | 1,920,120 | +0.19(+1.00%) |