Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 16.13 | 16.20 | 16.08 | 16.15 | 24,471 | +0.11(+0.69%) |
May 28, 2015 | 15.92 | 16.07 | 15.82 | 16.04 | 56,577 | +0.12(+0.75%) |
May 27, 2015 | 15.74 | 15.93 | 15.70 | 15.92 | 73,724 | +0.10(+0.63%) |
May 26, 2015 | 15.93 | 15.96 | 15.80 | 15.82 | 68,179 | -0.39(-2.40%) |
May 22, 2015 | 16.33 | 16.21 | 16.21 | 16.21 | 65,400 | -0.33(-2.00%) |
May 21, 2015 | 16.52 | 16.61 | 16.51 | 16.54 | 45,099 | +0.03(+0.18%) |
May 20, 2015 | 16.51 | 16.61 | 16.43 | 16.51 | 101,803 | -0.13(-0.78%) |
May 19, 2015 | 16.58 | 16.69 | 16.56 | 16.64 | 145,670 | -0.51(-2.97%) |
May 18, 2015 | 17.37 | 17.37 | 17.08 | 17.15 | 58,395 | -0.39(-2.22%) |
May 15, 2015 | 17.27 | 17.62 | 17.22 | 17.54 | 40,239 | +0.09(+0.52%) |
May 14, 2015 | 17.44 | 17.45 | 17.27 | 17.45 | 68,802 | +0.20(+1.16%) |
May 13, 2015 | 17.21 | 17.37 | 17.17 | 17.25 | 62,156 | +0.39(+2.31%) |
May 12, 2015 | 16.91 | 17.00 | 16.86 | 16.86 | 23,295 | +0.18(+1.08%) |
May 11, 2015 | 16.63 | 16.74 | 16.61 | 16.68 | 47,704 | -0.16(-0.97%) |
May 08, 2015 | 16.96 | 16.98 | 16.77 | 16.84 | 67,065 | -0.22(-1.27%) |
May 07, 2015 | 17.11 | 17.11 | 16.93 | 17.06 | 58,933 | -0.21(-1.22%) |
May 06, 2015 | 17.12 | 17.35 | 17.08 | 17.27 | 146,070 | +0.47(+2.80%) |
May 05, 2015 | 16.66 | 16.85 | 16.58 | 16.80 | 37,124 | +0.13(+0.78%) |
May 04, 2015 | 16.76 | 16.76 | 16.61 | 16.67 | 71,958 | -0.17(-1.01%) |
May 01, 2015 | 17.03 | 17.07 | 16.76 | 16.84 | 75,094 | -0.07(-0.41%) |
Apr 30, 2015 | 16.64 | 17.00 | 16.60 | 16.91 | 110,829 | +0.36(+2.17%) |
Apr 29, 2015 | 16.40 | 16.80 | 16.40 | 16.55 | 166,356 | +0.39(+2.41%) |
Apr 28, 2015 | 16.04 | 16.21 | 16.01 | 16.16 | 74,539 | +0.27(+1.69%) |
Apr 27, 2015 | 15.85 | 16.03 | 15.78 | 15.89 | 115,897 | +0.04(+0.26%) |
Apr 24, 2015 | 15.80 | 15.88 | 15.66 | 15.85 | 36,787 | +0.09(+0.57%) |
Apr 23, 2015 | 15.53 | 15.80 | 15.50 | 15.76 | 37,463 | +0.32(+2.07%) |
Apr 22, 2015 | 15.45 | 15.50 | 15.43 | 15.44 | 16,456 | -0.04(-0.26%) |
Apr 21, 2015 | 15.34 | 15.60 | 15.32 | 15.48 | 59,549 | -0.02(-0.13%) |
Apr 20, 2015 | 15.52 | 15.60 | 15.43 | 15.50 | 38,391 | -0.20(-1.27%) |
Apr 17, 2015 | 15.58 | 15.75 | 15.52 | 15.70 | 73,464 | +0.11(+0.71%) |
Apr 16, 2015 | 15.51 | 15.71 | 15.38 | 15.59 | 68,837 | +0.23(+1.50%) |
Apr 15, 2015 | 15.28 | 15.39 | 15.07 | 15.36 | 79,818 | +0.11(+0.72%) |
Apr 14, 2015 | 15.26 | 15.38 | 15.23 | 15.25 | 66,356 | +0.22(+1.44%) |
Apr 13, 2015 | 15.03 | 15.10 | 14.96 | 15.03 | 63,289 | -0.09(-0.57%) |
Apr 10, 2015 | 15.14 | 15.20 | 15.06 | 15.12 | 51,507 | -0.13(-0.86%) |
Apr 09, 2015 | 15.50 | 15.51 | 15.22 | 15.25 | 40,966 | -0.39(-2.49%) |
Apr 08, 2015 | 15.82 | 15.85 | 15.58 | 15.64 | 34,330 | -0.09(-0.57%) |
Apr 07, 2015 | 15.86 | 15.90 | 15.70 | 15.73 | 39,777 | -0.36(-2.23%) |
Apr 06, 2015 | 16.35 | 16.35 | 16.00 | 16.09 | 60,932 | +0.19(+1.19%) |
Apr 02, 2015 | 15.89 | 15.90 | 15.90 | 15.90 | 32,400 | +0.33(+2.12%) |
Apr 01, 2015 | 15.58 | 15.66 | 15.49 | 15.57 | 41,160 | +0.03(+0.19%) |
Mar 31, 2015 | 15.50 | 15.55 | 15.46 | 15.54 | 55,670 | -0.18(-1.15%) |
Mar 30, 2015 | 15.80 | 15.84 | 15.71 | 15.72 | 61,018 | -0.25(-1.58%) |
Mar 27, 2015 | 15.89 | 16.08 | 15.85 | 15.97 | 44,092 | +0.02(+0.14%) |
Mar 26, 2015 | 16.28 | 16.28 | 15.88 | 15.95 | 84,826 | -0.27(-1.66%) |
Mar 25, 2015 | 16.30 | 16.30 | 16.16 | 16.22 | 63,397 | +0.16(+1.03%) |
Mar 24, 2015 | 16.18 | 16.18 | 16.00 | 16.05 | 58,445 | -0.16(-1.02%) |
Mar 23, 2015 | 16.04 | 16.22 | 15.95 | 16.22 | 189,518 | +0.48(+3.05%) |
Mar 20, 2015 | 15.68 | 15.95 | 15.60 | 15.74 | 105,271 | +0.44(+2.88%) |
Mar 19, 2015 | 15.39 | 15.42 | 15.20 | 15.30 | 68,574 | -0.50(-3.17%) |
Mar 18, 2015 | 15.20 | 15.84 | 15.16 | 15.80 | 131,690 | +0.66(+4.39%) |
Mar 17, 2015 | 15.27 | 15.32 | 15.12 | 15.14 | 54,888 | +0.03(+0.17%) |
Mar 16, 2015 | 15.00 | 15.21 | 15.00 | 15.11 | 86,120 | +0.25(+1.69%) |
Mar 13, 2015 | 15.14 | 15.14 | 14.80 | 14.86 | 113,714 | -0.39(-2.56%) |
Mar 12, 2015 | 15.17 | 15.30 | 15.15 | 15.25 | 103,852 | +0.25(+1.67%) |
Mar 11, 2015 | 15.14 | 15.18 | 14.92 | 15.00 | 115,369 | -0.44(-2.84%) |
Mar 10, 2015 | 15.66 | 15.73 | 15.42 | 15.44 | 133,039 | -0.45(-2.84%) |
Mar 09, 2015 | 15.85 | 15.99 | 15.84 | 15.89 | 143,027 | +0.04(+0.25%) |
Mar 06, 2015 | 16.06 | 16.07 | 15.84 | 15.85 | 215,206 | -0.54(-3.29%) |
Mar 05, 2015 | 16.41 | 16.45 | 16.29 | 16.39 | 123,327 | -0.15(-0.91%) |
Mar 04, 2015 | 16.80 | 16.86 | 16.52 | 16.54 | 78,079 | -0.32(-1.90%) |
Mar 03, 2015 | 16.81 | 17.00 | 16.80 | 16.86 | 28,740 | -0.09(-0.53%) |