Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 16.73 | 16.76 | 16.51 | 16.61 | 171,752 | -0.15(-0.87%) |
May 28, 2015 | 16.72 | 16.77 | 16.60 | 16.76 | 186,190 | -0.06(-0.33%) |
May 27, 2015 | 16.57 | 16.82 | 16.56 | 16.81 | 238,278 | +0.24(+1.43%) |
May 26, 2015 | 16.85 | 16.85 | 16.54 | 16.58 | 258,298 | -0.44(-2.57%) |
May 22, 2015 | 17.06 | 17.01 | 17.01 | 17.01 | 96,829 | -0.14(-0.81%) |
May 21, 2015 | 17.11 | 17.19 | 17.06 | 17.15 | 370,615 | +0.03(+0.20%) |
May 20, 2015 | 17.06 | 17.17 | 16.99 | 17.12 | 200,412 | +0.15(+0.86%) |
May 19, 2015 | 16.99 | 17.03 | 16.92 | 16.97 | 340,714 | -0.08(-0.45%) |
May 18, 2015 | 17.06 | 17.08 | 16.97 | 17.05 | 484,214 | -0.20(-1.17%) |
May 15, 2015 | 17.15 | 17.25 | 17.10 | 17.25 | 156,183 | +0.05(+0.28%) |
May 14, 2015 | 17.14 | 17.20 | 17.07 | 17.20 | 439,471 | +0.28(+1.64%) |
May 13, 2015 | 16.90 | 17.02 | 16.89 | 16.92 | 107,607 | +0.18(+1.08%) |
May 12, 2015 | 16.75 | 16.82 | 16.69 | 16.74 | 221,926 | -0.10(-0.58%) |
May 11, 2015 | 16.80 | 16.92 | 16.76 | 16.84 | 151,705 | -0.05(-0.29%) |
May 08, 2015 | 16.70 | 16.92 | 16.70 | 16.89 | 385,146 | +0.37(+2.23%) |
May 07, 2015 | 16.44 | 16.54 | 16.38 | 16.52 | 160,923 | +0.07(+0.42%) |
May 06, 2015 | 16.40 | 16.55 | 16.37 | 16.45 | 213,506 | +0.17(+1.02%) |
May 05, 2015 | 16.51 | 16.51 | 16.25 | 16.28 | 157,834 | -0.26(-1.55%) |
May 04, 2015 | 16.64 | 16.65 | 16.54 | 16.54 | 151,147 | -0.09(-0.54%) |
May 01, 2015 | 16.51 | 16.65 | 16.47 | 16.63 | 112,796 | +0.13(+0.80%) |
Apr 30, 2015 | 16.49 | 16.60 | 16.46 | 16.50 | 255,779 | -0.08(-0.46%) |
Apr 29, 2015 | 16.58 | 16.67 | 16.51 | 16.58 | 175,088 | -0.06(-0.37%) |
Apr 28, 2015 | 16.53 | 16.64 | 16.49 | 16.64 | 890,207 | +0.01(+0.03%) |
Apr 27, 2015 | 16.55 | 16.68 | 16.55 | 16.63 | 1,608,820 | +0.22(+1.31%) |
Apr 24, 2015 | 16.40 | 16.48 | 16.34 | 16.42 | 104,174 | +0.08(+0.51%) |
Apr 23, 2015 | 16.19 | 16.40 | 16.15 | 16.33 | 98,650 | +0.08(+0.47%) |
Apr 22, 2015 | 16.21 | 16.26 | 16.08 | 16.26 | 169,263 | +0.05(+0.30%) |
Apr 21, 2015 | 16.14 | 16.25 | 16.14 | 16.21 | 98,537 | +0.06(+0.39%) |
Apr 20, 2015 | 16.10 | 16.24 | 16.10 | 16.15 | 260,632 | +0.06(+0.39%) |
Apr 17, 2015 | 16.14 | 16.16 | 16.02 | 16.08 | 254,877 | -0.33(-2.03%) |
Apr 16, 2015 | 16.36 | 16.44 | 16.29 | 16.42 | 225,054 | -0.05(-0.30%) |
Apr 15, 2015 | 16.42 | 16.49 | 16.33 | 16.47 | 513,575 | +0.10(+0.59%) |
Apr 14, 2015 | 16.35 | 16.38 | 16.30 | 16.37 | 1,143,598 | +0.10(+0.64%) |
Apr 13, 2015 | 16.34 | 16.35 | 16.25 | 16.26 | 119,133 | -0.03(-0.21%) |
Apr 10, 2015 | 16.33 | 16.33 | 16.26 | 16.30 | 463,535 | -0.08(-0.47%) |
Apr 09, 2015 | 16.44 | 16.45 | 16.31 | 16.38 | 196,753 | -0.06(-0.38%) |
Apr 08, 2015 | 16.56 | 16.56 | 16.34 | 16.44 | 131,004 | +0.01(+0.08%) |
Apr 07, 2015 | 16.53 | 16.56 | 16.40 | 16.42 | 279,235 | -0.12(-0.71%) |
Apr 06, 2015 | 16.35 | 16.62 | 16.32 | 16.54 | 534,474 | +0.21(+1.28%) |
Apr 02, 2015 | 16.24 | 16.33 | 16.33 | 16.33 | 312,213 | +0.15(+0.94%) |
Apr 01, 2015 | 16.22 | 16.22 | 16.06 | 16.18 | 242,056 | +0.22(+1.35%) |
Mar 31, 2015 | 15.94 | 16.06 | 15.92 | 15.96 | 142,835 | -0.26(-1.63%) |
Mar 30, 2015 | 16.23 | 16.27 | 16.19 | 16.23 | 305,527 | +0.08(+0.52%) |
Mar 27, 2015 | 16.12 | 16.15 | 16.07 | 16.15 | 167,723 | +0.03(+0.17%) |
Mar 26, 2015 | 16.17 | 16.18 | 15.95 | 16.12 | 268,519 | -0.19(-1.15%) |
Mar 25, 2015 | 16.38 | 16.43 | 16.28 | 16.31 | 442,214 | -0.06(-0.34%) |
Mar 24, 2015 | 16.35 | 16.44 | 16.33 | 16.36 | 189,836 | +0.08(+0.51%) |
Mar 23, 2015 | 16.24 | 16.32 | 16.19 | 16.28 | 537,757 | +0.13(+0.78%) |
Mar 20, 2015 | 15.98 | 16.23 | 15.92 | 16.15 | 853,117 | +0.53(+3.38%) |
Mar 19, 2015 | 15.74 | 15.74 | 15.58 | 15.62 | 5,117,820 | -0.23(-1.45%) |
Mar 18, 2015 | 15.50 | 15.90 | 15.47 | 15.85 | 414,886 | +0.32(+2.06%) |
Mar 17, 2015 | 15.44 | 15.55 | 15.44 | 15.53 | 135,861 | -0.07(-0.45%) |
Mar 16, 2015 | 15.47 | 15.62 | 15.47 | 15.60 | 134,492 | +0.26(+1.68%) |
Mar 13, 2015 | 15.37 | 15.40 | 15.26 | 15.35 | 176,961 | -0.17(-1.12%) |
Mar 12, 2015 | 15.41 | 15.52 | 15.35 | 15.52 | 178,410 | +0.19(+1.27%) |
Mar 11, 2015 | 15.29 | 15.39 | 15.25 | 15.33 | 285,917 | -0.04(-0.27%) |
Mar 10, 2015 | 15.49 | 15.52 | 15.33 | 15.37 | 369,226 | -0.37(-2.34%) |
Mar 09, 2015 | 15.71 | 15.74 | 15.60 | 15.74 | 155,200 | +0.08(+0.53%) |
Mar 06, 2015 | 15.77 | 15.82 | 15.59 | 15.65 | 235,899 | -0.21(-1.32%) |
Mar 05, 2015 | 15.90 | 15.93 | 15.81 | 15.86 | 199,500 | +0.02(+0.12%) |
Mar 04, 2015 | 15.81 | 15.86 | 15.72 | 15.84 | 326,841 | -0.00(-0.02%) |
Mar 03, 2015 | 15.95 | 15.95 | 15.78 | 15.85 | 119,934 | -0.18(-1.13%) |