Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 17.10 | 17.10 | 17.08 | 17.08 | 2,167,245 | -0.02(-0.14%) |
May 28, 2015 | 17.09 | 17.11 | 17.08 | 17.10 | 1,666,584 | +0.01(+0.03%) |
May 27, 2015 | 17.10 | 17.11 | 17.09 | 17.10 | 1,290,531 | +0.00(+0.00%) |
May 26, 2015 | 17.09 | 17.10 | 17.10 | 17.10 | 2,617,441 | +0.00(+0.00%) |
May 22, 2015 | 17.08 | 17.10 | 17.10 | 17.10 | 820,292 | +0.02(+0.10%) |
May 21, 2015 | 17.04 | 17.09 | 17.04 | 17.08 | 1,274,517 | +0.01(+0.07%) |
May 20, 2015 | 17.07 | 17.09 | 17.06 | 17.07 | 2,302,483 | -0.02(-0.10%) |
May 19, 2015 | 17.07 | 17.09 | 17.04 | 17.09 | 996,748 | -0.01(-0.03%) |
May 18, 2015 | 17.10 | 17.11 | 17.07 | 17.09 | 1,971,862 | -0.01(-0.03%) |
May 15, 2015 | 17.09 | 17.10 | 17.07 | 17.10 | 1,092,874 | +0.02(+0.12%) |
May 14, 2015 | 17.07 | 17.09 | 17.05 | 17.08 | 769,382 | +0.03(+0.19%) |
May 13, 2015 | 17.03 | 17.06 | 17.02 | 17.04 | 8,750,467 | +0.02(+0.14%) |
May 12, 2015 | 17.05 | 17.09 | 17.01 | 17.02 | 5,531,494 | -0.04(-0.21%) |
May 11, 2015 | 17.11 | 17.11 | 17.06 | 17.06 | 1,225,907 | -0.04(-0.24%) |
May 08, 2015 | 17.06 | 17.10 | 17.05 | 17.10 | 1,263,278 | +0.06(+0.38%) |
May 07, 2015 | 17.00 | 17.05 | 17.00 | 17.03 | 2,603,865 | +0.00(+0.00%) |
May 06, 2015 | 17.06 | 17.06 | 17.02 | 17.03 | 2,747,337 | -0.01(-0.07%) |
May 05, 2015 | 17.04 | 17.06 | 17.04 | 17.04 | 2,995,206 | -0.01(-0.07%) |
May 04, 2015 | 17.07 | 17.08 | 17.06 | 17.06 | 1,049,956 | -0.01(-0.03%) |
May 01, 2015 | 17.06 | 17.07 | 17.02 | 17.06 | 979,072 | +0.02(+0.12%) |
Apr 30, 2015 | 17.05 | 17.05 | 17.03 | 17.04 | 3,168,487 | -0.01(-0.03%) |
Apr 29, 2015 | 17.05 | 17.06 | 17.02 | 17.05 | 1,637,766 | -0.02(-0.10%) |
Apr 28, 2015 | 17.06 | 17.08 | 17.05 | 17.06 | 1,210,088 | -0.01(-0.07%) |
Apr 27, 2015 | 17.05 | 17.08 | 17.05 | 17.08 | 1,635,454 | +0.02(+0.14%) |
Apr 24, 2015 | 17.05 | 17.06 | 17.03 | 17.05 | 1,196,943 | +0.03(+0.17%) |
Apr 23, 2015 | 16.99 | 17.08 | 16.99 | 17.02 | 2,477,994 | -0.01(-0.07%) |
Apr 22, 2015 | 17.05 | 17.05 | 17.02 | 17.04 | 1,210,244 | +0.01(+0.07%) |
Apr 21, 2015 | 17.02 | 17.04 | 17.02 | 17.02 | 1,339,624 | +0.01(+0.03%) |
Apr 20, 2015 | 16.99 | 17.04 | 16.99 | 17.02 | 1,581,472 | +0.02(+0.14%) |
Apr 17, 2015 | 16.98 | 17.01 | 16.97 | 16.99 | 1,515,197 | -0.01(-0.07%) |
Apr 16, 2015 | 17.01 | 17.02 | 16.99 | 17.01 | 1,303,665 | +0.00(+0.00%) |
Apr 15, 2015 | 16.99 | 17.02 | 16.99 | 17.01 | 1,097,360 | +0.03(+0.17%) |
Apr 14, 2015 | 16.96 | 16.98 | 16.96 | 16.98 | 1,196,779 | +0.00(+0.00%) |
Apr 13, 2015 | 16.97 | 17.00 | 16.94 | 16.98 | 1,302,262 | +0.02(+0.10%) |
Apr 10, 2015 | 16.99 | 17.00 | 16.96 | 16.96 | 1,899,128 | -0.03(-0.17%) |
Apr 09, 2015 | 16.96 | 16.99 | 16.94 | 16.99 | 1,347,105 | +0.02(+0.14%) |
Apr 08, 2015 | 16.98 | 16.98 | 16.94 | 16.97 | 1,546,630 | +0.01(+0.03%) |
Apr 07, 2015 | 16.94 | 16.97 | 16.93 | 16.96 | 2,319,896 | +0.04(+0.24%) |
Apr 06, 2015 | 16.91 | 16.94 | 16.90 | 16.92 | 1,940,998 | +0.02(+0.14%) |
Apr 02, 2015 | 16.89 | 16.90 | 16.90 | 16.90 | 2,033,318 | +0.01(+0.03%) |
Apr 01, 2015 | 16.88 | 16.91 | 16.86 | 16.89 | 1,480,421 | +0.01(+0.04%) |
Mar 31, 2015 | 16.88 | 16.90 | 16.88 | 16.88 | 2,412,281 | -0.02(-0.10%) |
Mar 30, 2015 | 16.91 | 16.94 | 16.88 | 16.90 | 1,514,747 | +0.01(+0.07%) |
Mar 27, 2015 | 16.89 | 16.89 | 16.87 | 16.89 | 2,828,088 | +0.02(+0.14%) |
Mar 26, 2015 | 16.88 | 16.89 | 16.85 | 16.87 | 2,394,939 | +0.01(+0.03%) |
Mar 25, 2015 | 16.89 | 16.90 | 16.86 | 16.86 | 4,766,824 | -0.02(-0.10%) |
Mar 24, 2015 | 16.87 | 16.88 | 16.85 | 16.88 | 3,251,807 | +0.01(+0.07%) |
Mar 23, 2015 | 16.87 | 16.88 | 16.85 | 16.87 | 1,555,420 | +0.02(+0.14%) |
Mar 20, 2015 | 16.84 | 16.86 | 16.83 | 16.84 | 2,952,221 | +0.04(+0.24%) |
Mar 19, 2015 | 16.81 | 16.86 | 16.80 | 16.80 | 3,905,829 | -0.03(-0.21%) |
Mar 18, 2015 | 16.79 | 16.86 | 16.71 | 16.84 | 2,387,684 | +0.05(+0.28%) |
Mar 17, 2015 | 16.84 | 16.85 | 16.79 | 16.79 | 3,741,665 | -0.06(-0.38%) |
Mar 16, 2015 | 16.85 | 16.88 | 16.83 | 16.85 | 30,961,596 | +0.03(+0.17%) |
Mar 13, 2015 | 16.87 | 16.88 | 16.82 | 16.83 | 1,819,359 | -0.05(-0.31%) |
Mar 12, 2015 | 16.88 | 16.90 | 16.86 | 16.88 | 1,345,988 | +0.01(+0.07%) |
Mar 11, 2015 | 16.86 | 16.88 | 16.85 | 16.87 | 1,800,804 | +0.01(+0.07%) |
Mar 10, 2015 | 16.89 | 16.89 | 16.85 | 16.85 | 3,026,722 | -0.05(-0.27%) |
Mar 09, 2015 | 16.95 | 16.95 | 16.90 | 16.90 | 814,741 | -0.03(-0.20%) |
Mar 06, 2015 | 16.94 | 16.96 | 16.91 | 16.94 | 2,202,074 | -0.04(-0.24%) |
Mar 05, 2015 | 16.98 | 16.99 | 16.96 | 16.98 | 2,424,280 | +0.02(+0.10%) |
Mar 04, 2015 | 17.02 | 16.98 | 16.95 | 16.96 | 1,230,382 | -0.02(-0.14%) |
Mar 03, 2015 | 16.99 | 17.02 | 16.97 | 16.98 | 1,344,127 | -0.01(-0.07%) |