Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 16.54 | 16.54 | 16.38 | 16.43 | 10,653 | -0.13(-0.80%) |
May 28, 2015 | 16.58 | 16.59 | 16.56 | 16.57 | 16,705 | -0.04(-0.22%) |
May 27, 2015 | 16.58 | 16.62 | 16.58 | 16.60 | 14,922 | -0.24(-1.40%) |
May 26, 2015 | 17.11 | 17.16 | 16.80 | 16.84 | 11,645 | -0.42(-2.44%) |
May 22, 2015 | 17.26 | 17.26 | 17.26 | 17.26 | 2,707 | +0.02(+0.13%) |
May 21, 2015 | 17.25 | 17.28 | 17.19 | 17.24 | 22,791 | -0.12(-0.68%) |
May 20, 2015 | 17.25 | 17.41 | 17.17 | 17.36 | 40,527 | -0.13(-0.76%) |
May 19, 2015 | 17.37 | 17.50 | 17.28 | 17.49 | 32,184 | -0.01(-0.08%) |
May 18, 2015 | 17.45 | 17.52 | 17.45 | 17.51 | 9,227 | +0.12(+0.68%) |
May 15, 2015 | 17.42 | 17.46 | 17.34 | 17.39 | 22,162 | -0.10(-0.55%) |
May 14, 2015 | 17.46 | 17.52 | 17.34 | 17.48 | 8,266 | +0.00(+0.00%) |
May 13, 2015 | 17.45 | 17.54 | 17.45 | 17.48 | 4,978 | +0.21(+1.24%) |
May 12, 2015 | 17.14 | 17.28 | 17.06 | 17.27 | 12,659 | -0.01(-0.04%) |
May 11, 2015 | 17.31 | 17.31 | 17.24 | 17.28 | 15,709 | +0.00(+0.00%) |
May 08, 2015 | 17.23 | 17.32 | 17.20 | 17.28 | 35,876 | +0.24(+1.40%) |
May 07, 2015 | 17.24 | 17.25 | 16.94 | 17.04 | 39,825 | -0.13(-0.74%) |
May 06, 2015 | 17.26 | 17.82 | 17.13 | 17.17 | 23,823 | +0.01(+0.04%) |
May 05, 2015 | 17.08 | 17.20 | 17.08 | 17.16 | 17,690 | +0.18(+1.04%) |
May 04, 2015 | 17.04 | 17.04 | 16.88 | 16.98 | 49,082 | +0.00(+0.00%) |
May 01, 2015 | 17.05 | 17.05 | 16.87 | 16.98 | 44,592 | -0.04(-0.22%) |
Apr 30, 2015 | 16.90 | 17.09 | 16.90 | 17.02 | 22,942 | +0.07(+0.39%) |
Apr 29, 2015 | 16.87 | 17.14 | 16.87 | 16.95 | 41,734 | +0.04(+0.22%) |
Apr 28, 2015 | 16.88 | 17.02 | 16.88 | 16.91 | 67,583 | +0.02(+0.13%) |
Apr 27, 2015 | 16.91 | 16.96 | 16.87 | 16.89 | 4,858 | +0.02(+0.13%) |
Apr 24, 2015 | 16.97 | 16.97 | 16.77 | 16.87 | 9,652 | +0.05(+0.31%) |
Apr 23, 2015 | 16.66 | 16.82 | 16.64 | 16.82 | 38,195 | +0.16(+0.98%) |
Apr 22, 2015 | 16.71 | 16.78 | 16.58 | 16.66 | 41,256 | -0.04(-0.22%) |
Apr 21, 2015 | 16.67 | 16.77 | 16.63 | 16.69 | 19,523 | +0.13(+0.80%) |
Apr 20, 2015 | 16.60 | 16.69 | 16.53 | 16.56 | 59,275 | -0.07(-0.44%) |
Apr 17, 2015 | 16.73 | 16.74 | 16.52 | 16.63 | 60,220 | -0.33(-1.96%) |
Apr 16, 2015 | 16.94 | 17.01 | 16.82 | 16.97 | 48,241 | +0.02(+0.13%) |
Apr 15, 2015 | 16.55 | 16.95 | 16.55 | 16.94 | 18,737 | +0.45(+2.71%) |
Apr 14, 2015 | 16.52 | 16.52 | 16.45 | 16.50 | 84,758 | +0.01(+0.07%) |
Apr 13, 2015 | 16.56 | 16.59 | 16.48 | 16.49 | 25,736 | +0.02(+0.13%) |
Apr 10, 2015 | 16.43 | 16.49 | 16.37 | 16.46 | 49,381 | -0.03(-0.18%) |
Apr 09, 2015 | 16.47 | 16.52 | 16.37 | 16.49 | 71,286 | +0.17(+1.04%) |
Apr 08, 2015 | 16.41 | 16.41 | 16.26 | 16.32 | 23,050 | +0.08(+0.48%) |
Apr 07, 2015 | 16.26 | 16.29 | 16.16 | 16.25 | 34,816 | +0.07(+0.43%) |
Apr 06, 2015 | 15.95 | 16.24 | 15.94 | 16.18 | 65,168 | +0.23(+1.44%) |
Apr 02, 2015 | 15.59 | 15.95 | 15.95 | 15.95 | 29,784 | +0.56(+3.65%) |
Apr 01, 2015 | 15.30 | 15.47 | 15.21 | 15.39 | 43,512 | +0.24(+1.61%) |
Mar 31, 2015 | 15.10 | 15.24 | 15.10 | 15.14 | 20,455 | -0.08(-0.53%) |
Mar 30, 2015 | 15.12 | 15.22 | 15.07 | 15.22 | 30,817 | +0.18(+1.23%) |
Mar 27, 2015 | 15.10 | 15.15 | 15.04 | 15.04 | 5,122 | -0.17(-1.12%) |
Mar 26, 2015 | 15.25 | 15.27 | 15.10 | 15.21 | 62,670 | -0.12(-0.77%) |
Mar 25, 2015 | 15.33 | 15.33 | 15.26 | 15.33 | 13,872 | +0.11(+0.73%) |
Mar 24, 2015 | 15.19 | 15.29 | 15.13 | 15.22 | 18,538 | -0.04(-0.24%) |
Mar 23, 2015 | 15.15 | 15.28 | 15.04 | 15.25 | 36,055 | +0.22(+1.47%) |
Mar 20, 2015 | 14.83 | 15.12 | 14.82 | 15.03 | 49,141 | +0.49(+3.40%) |
Mar 19, 2015 | 14.71 | 14.71 | 14.52 | 14.54 | 19,022 | -0.37(-2.48%) |
Mar 18, 2015 | 14.42 | 14.91 | 14.42 | 14.91 | 22,365 | +0.41(+2.85%) |
Mar 17, 2015 | 14.46 | 14.57 | 14.37 | 14.49 | 61,208 | +0.07(+0.51%) |
Mar 16, 2015 | 14.46 | 14.47 | 14.39 | 14.42 | 10,331 | +0.06(+0.41%) |
Mar 13, 2015 | 14.58 | 14.69 | 14.34 | 14.36 | 109,306 | -0.31(-2.12%) |
Mar 12, 2015 | 14.73 | 14.74 | 14.55 | 14.67 | 15,657 | -0.02(-0.15%) |
Mar 11, 2015 | 14.79 | 14.79 | 14.48 | 14.69 | 46,748 | -0.10(-0.70%) |
Mar 10, 2015 | 15.05 | 15.05 | 14.74 | 14.79 | 74,698 | -0.50(-3.28%) |
Mar 09, 2015 | 15.14 | 15.43 | 15.08 | 15.30 | 51,390 | +0.14(+0.93%) |
Mar 06, 2015 | 15.44 | 15.44 | 15.16 | 15.16 | 24,948 | -0.30(-1.96%) |
Mar 05, 2015 | 15.51 | 15.51 | 15.44 | 15.46 | 35,048 | -0.05(-0.33%) |
Mar 04, 2015 | 15.58 | 15.73 | 15.41 | 15.51 | 16,018 | -0.21(-1.36%) |
Mar 03, 2015 | 15.87 | 15.87 | 15.70 | 15.73 | 46,665 | +0.25(+1.62%) |