Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 17.00 | 17.23 | 16.76 | 17.09 | 617,054 | +0.05(+0.29%) |
May 28, 2015 | 16.93 | 17.07 | 16.83 | 17.04 | 267,773 | +0.04(+0.24%) |
May 27, 2015 | 16.98 | 17.05 | 16.80 | 17.00 | 272,606 | +0.03(+0.18%) |
May 26, 2015 | 16.88 | 17.01 | 16.77 | 16.97 | 280,335 | +0.06(+0.35%) |
May 22, 2015 | 16.88 | 16.91 | 16.91 | 16.91 | 307,400 | -0.01(-0.06%) |
May 21, 2015 | 16.99 | 17.20 | 16.91 | 16.92 | 498,426 | -0.29(-1.69%) |
May 20, 2015 | 17.19 | 17.31 | 17.11 | 17.21 | 283,967 | +0.02(+0.12%) |
May 19, 2015 | 17.12 | 17.22 | 17.06 | 17.19 | 384,938 | +0.06(+0.35%) |
May 18, 2015 | 16.94 | 17.23 | 16.94 | 17.13 | 467,544 | +0.20(+1.18%) |
May 15, 2015 | 16.94 | 17.07 | 16.76 | 16.93 | 201,107 | +0.02(+0.12%) |
May 14, 2015 | 17.00 | 17.11 | 16.88 | 16.91 | 373,336 | -0.06(-0.35%) |
May 13, 2015 | 17.12 | 17.20 | 16.79 | 16.97 | 358,115 | -0.21(-1.22%) |
May 12, 2015 | 17.00 | 17.19 | 16.91 | 17.18 | 316,412 | +0.09(+0.53%) |
May 11, 2015 | 17.05 | 17.19 | 16.98 | 17.09 | 159,563 | +0.05(+0.29%) |
May 08, 2015 | 17.13 | 17.20 | 16.94 | 17.04 | 283,763 | +0.06(+0.35%) |
May 07, 2015 | 16.66 | 17.17 | 16.65 | 16.98 | 391,273 | +0.27(+1.62%) |
May 06, 2015 | 17.13 | 17.20 | 16.43 | 16.71 | 822,166 | -0.43(-2.51%) |
May 05, 2015 | 17.25 | 17.42 | 17.01 | 17.14 | 893,066 | -0.17(-0.98%) |
May 04, 2015 | 17.18 | 17.42 | 17.13 | 17.31 | 553,389 | +0.18(+1.05%) |
May 01, 2015 | 17.30 | 17.58 | 17.00 | 17.13 | 692,594 | -0.10(-0.58%) |
Apr 30, 2015 | 17.53 | 17.65 | 16.89 | 17.23 | 660,450 | -0.41(-2.32%) |
Apr 29, 2015 | 16.96 | 17.95 | 16.29 | 17.64 | 1,393,689 | +0.55(+3.22%) |
Apr 28, 2015 | 16.63 | 17.10 | 16.59 | 17.09 | 444,036 | +0.49(+2.95%) |
Apr 27, 2015 | 17.12 | 17.22 | 16.48 | 16.60 | 514,635 | -0.43(-2.52%) |
Apr 24, 2015 | 17.23 | 17.27 | 17.01 | 17.03 | 298,629 | -0.16(-0.93%) |
Apr 23, 2015 | 16.81 | 17.35 | 16.75 | 17.19 | 254,682 | +0.38(+2.26%) |
Apr 22, 2015 | 16.93 | 17.03 | 16.57 | 16.81 | 161,827 | -0.14(-0.83%) |
Apr 21, 2015 | 16.92 | 17.09 | 16.81 | 16.95 | 279,807 | +0.05(+0.30%) |
Apr 20, 2015 | 16.67 | 17.01 | 16.62 | 16.90 | 240,284 | +0.29(+1.75%) |
Apr 17, 2015 | 16.89 | 16.89 | 16.25 | 16.61 | 465,948 | -0.46(-2.69%) |
Apr 16, 2015 | 17.03 | 17.30 | 17.00 | 17.07 | 418,675 | +0.02(+0.12%) |
Apr 15, 2015 | 17.08 | 17.09 | 16.98 | 17.05 | 394,488 | +0.06(+0.35%) |
Apr 14, 2015 | 16.94 | 17.12 | 16.73 | 16.99 | 343,864 | +0.01(+0.06%) |
Apr 13, 2015 | 16.63 | 16.99 | 16.61 | 16.98 | 388,411 | +0.37(+2.23%) |
Apr 10, 2015 | 16.52 | 16.74 | 16.50 | 16.61 | 201,335 | +0.12(+0.73%) |
Apr 09, 2015 | 16.02 | 16.67 | 16.02 | 16.49 | 969,544 | +0.52(+3.26%) |
Apr 08, 2015 | 15.93 | 16.03 | 15.76 | 15.97 | 277,865 | +0.05(+0.31%) |
Apr 07, 2015 | 15.91 | 16.49 | 15.80 | 15.92 | 1,043,612 | +0.03(+0.19%) |
Apr 06, 2015 | 15.76 | 16.08 | 15.61 | 15.89 | 341,850 | +0.02(+0.13%) |
Apr 02, 2015 | 15.32 | 15.87 | 15.87 | 15.87 | 571,200 | +0.52(+3.39%) |
Apr 01, 2015 | 15.34 | 15.42 | 15.02 | 15.35 | 299,757 | +0.02(+0.13%) |
Mar 31, 2015 | 15.32 | 15.52 | 15.17 | 15.33 | 245,473 | -0.10(-0.65%) |
Mar 30, 2015 | 15.50 | 15.53 | 14.87 | 15.43 | 314,995 | +0.00(+0.00%) |
Mar 27, 2015 | 15.04 | 15.44 | 14.90 | 15.43 | 274,218 | +0.37(+2.46%) |
Mar 26, 2015 | 15.14 | 15.23 | 14.86 | 15.06 | 266,414 | -0.12(-0.79%) |
Mar 25, 2015 | 15.60 | 15.60 | 15.13 | 15.18 | 376,024 | -0.35(-2.25%) |
Mar 24, 2015 | 15.52 | 15.64 | 15.43 | 15.53 | 739,591 | +0.00(+0.00%) |
Mar 23, 2015 | 15.65 | 15.73 | 15.45 | 15.53 | 160,166 | -0.15(-0.96%) |
Mar 20, 2015 | 15.74 | 15.78 | 15.39 | 15.68 | 971,143 | -0.01(-0.06%) |
Mar 19, 2015 | 15.49 | 15.75 | 15.48 | 15.69 | 214,219 | +0.09(+0.58%) |
Mar 18, 2015 | 15.57 | 15.66 | 15.29 | 15.60 | 202,568 | -0.04(-0.26%) |
Mar 17, 2015 | 15.48 | 15.83 | 15.48 | 15.64 | 269,390 | +0.06(+0.39%) |
Mar 16, 2015 | 15.81 | 15.81 | 15.16 | 15.58 | 314,276 | -0.17(-1.08%) |
Mar 13, 2015 | 15.82 | 16.00 | 15.52 | 15.75 | 364,739 | -0.08(-0.51%) |
Mar 12, 2015 | 15.65 | 15.86 | 15.49 | 15.83 | 449,327 | +0.26(+1.67%) |
Mar 11, 2015 | 15.02 | 15.65 | 15.02 | 15.57 | 605,314 | +0.60(+4.01%) |
Mar 10, 2015 | 14.51 | 14.98 | 14.42 | 14.97 | 412,186 | +0.25(+1.70%) |
Mar 09, 2015 | 15.13 | 15.30 | 14.63 | 14.72 | 340,661 | -0.37(-2.45%) |
Mar 06, 2015 | 15.44 | 15.74 | 15.08 | 15.09 | 356,151 | -0.50(-3.21%) |
Mar 05, 2015 | 15.79 | 15.82 | 15.16 | 15.59 | 618,271 | -0.20(-1.27%) |
Mar 04, 2015 | 15.98 | 15.98 | 15.75 | 15.79 | 248,989 | -0.19(-1.19%) |
Mar 03, 2015 | 15.92 | 16.05 | 15.84 | 15.98 | 560,490 | +0.03(+0.19%) |