Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 17.08 | 17.08 | 16.89 | 16.89 | 54,770 | -0.20(-1.20%) |
May 28, 2015 | 17.12 | 17.12 | 17.01 | 17.10 | 59,206 | -0.05(-0.27%) |
May 27, 2015 | 17.01 | 17.16 | 16.97 | 17.14 | 46,410 | +0.18(+1.05%) |
May 26, 2015 | 17.11 | 17.11 | 16.93 | 16.97 | 49,747 | -0.16(-0.91%) |
May 22, 2015 | 17.07 | 17.12 | 17.12 | 17.12 | 52,369 | +0.01(+0.05%) |
May 21, 2015 | 17.20 | 17.23 | 17.05 | 17.11 | 54,098 | -0.11(-0.65%) |
May 20, 2015 | 17.28 | 17.31 | 17.19 | 17.22 | 49,794 | +0.00(+0.00%) |
May 19, 2015 | 17.15 | 17.31 | 17.15 | 17.22 | 126,315 | -0.05(-0.31%) |
May 18, 2015 | 17.25 | 17.32 | 17.21 | 17.28 | 69,498 | -0.05(-0.31%) |
May 15, 2015 | 17.25 | 17.34 | 17.19 | 17.33 | 64,357 | +0.18(+1.04%) |
May 14, 2015 | 16.87 | 17.15 | 16.87 | 17.15 | 143,686 | +0.31(+1.85%) |
May 13, 2015 | 17.11 | 17.17 | 16.81 | 16.84 | 45,418 | -0.16(-0.91%) |
May 12, 2015 | 16.85 | 17.04 | 16.70 | 17.00 | 91,363 | +0.05(+0.32%) |
May 11, 2015 | 17.19 | 17.24 | 16.89 | 16.94 | 93,643 | -0.26(-1.54%) |
May 08, 2015 | 17.14 | 17.40 | 17.14 | 17.21 | 96,817 | +0.26(+1.56%) |
May 07, 2015 | 16.76 | 17.00 | 16.76 | 16.94 | 48,564 | +0.24(+1.44%) |
May 06, 2015 | 16.75 | 16.78 | 16.61 | 16.70 | 360,090 | -0.05(-0.28%) |
May 05, 2015 | 17.03 | 17.03 | 16.72 | 16.75 | 266,952 | -0.36(-2.09%) |
May 04, 2015 | 17.18 | 17.26 | 17.08 | 17.11 | 87,613 | +0.03(+0.18%) |
May 01, 2015 | 16.97 | 17.18 | 16.97 | 17.07 | 500,153 | +0.12(+0.73%) |
Apr 30, 2015 | 17.14 | 17.19 | 16.86 | 16.95 | 449,718 | -0.29(-1.67%) |
Apr 29, 2015 | 17.39 | 17.49 | 17.19 | 17.24 | 70,818 | -0.35(-1.99%) |
Apr 28, 2015 | 17.60 | 17.64 | 17.50 | 17.59 | 115,586 | -0.05(-0.26%) |
Apr 27, 2015 | 17.67 | 17.80 | 17.60 | 17.63 | 121,759 | -0.02(-0.13%) |
Apr 24, 2015 | 17.63 | 17.74 | 17.59 | 17.66 | 65,517 | +0.05(+0.27%) |
Apr 23, 2015 | 17.55 | 17.66 | 17.55 | 17.61 | 134,877 | +0.02(+0.13%) |
Apr 22, 2015 | 17.60 | 17.65 | 17.53 | 17.59 | 96,987 | +0.04(+0.22%) |
Apr 21, 2015 | 17.59 | 17.62 | 17.50 | 17.55 | 158,595 | +0.03(+0.19%) |
Apr 20, 2015 | 17.53 | 17.60 | 17.46 | 17.52 | 456,155 | +0.04(+0.21%) |
Apr 17, 2015 | 17.47 | 17.56 | 17.37 | 17.48 | 112,534 | -0.09(-0.53%) |
Apr 16, 2015 | 17.46 | 17.62 | 17.42 | 17.57 | 65,262 | +0.06(+0.36%) |
Apr 15, 2015 | 17.74 | 17.74 | 17.50 | 17.51 | 136,638 | -0.14(-0.79%) |
Apr 14, 2015 | 17.67 | 17.72 | 17.63 | 17.65 | 134,896 | +0.05(+0.31%) |
Apr 13, 2015 | 17.67 | 17.70 | 17.60 | 17.60 | 506,502 | -0.05(-0.26%) |
Apr 10, 2015 | 17.72 | 17.85 | 17.60 | 17.64 | 292,067 | +0.00(+0.00%) |
Apr 09, 2015 | 18.01 | 18.01 | 17.61 | 17.64 | 84,440 | -0.37(-2.07%) |
Apr 08, 2015 | 18.02 | 18.05 | 17.98 | 18.01 | 170,543 | +0.02(+0.09%) |
Apr 07, 2015 | 18.33 | 18.33 | 17.99 | 18.00 | 409,635 | -0.30(-1.66%) |
Apr 06, 2015 | 18.20 | 18.36 | 18.20 | 18.30 | 86,740 | +0.18(+0.99%) |
Apr 02, 2015 | 17.98 | 18.12 | 18.12 | 18.12 | 190,433 | +0.15(+0.82%) |
Apr 01, 2015 | 17.95 | 18.08 | 17.87 | 17.98 | 796,369 | -0.04(-0.24%) |
Mar 31, 2015 | 18.13 | 18.21 | 17.98 | 18.02 | 115,951 | -0.14(-0.79%) |
Mar 30, 2015 | 17.98 | 18.18 | 17.95 | 18.16 | 2,998,628 | +0.25(+1.39%) |
Mar 27, 2015 | 17.92 | 17.98 | 17.84 | 17.91 | 88,667 | +0.03(+0.17%) |
Mar 26, 2015 | 17.92 | 17.96 | 17.84 | 17.88 | 61,928 | -0.09(-0.52%) |
Mar 25, 2015 | 18.33 | 18.36 | 17.95 | 17.98 | 79,751 | -0.34(-1.84%) |
Mar 24, 2015 | 18.45 | 18.45 | 18.30 | 18.31 | 416,443 | -0.17(-0.94%) |
Mar 23, 2015 | 18.48 | 18.61 | 18.44 | 18.49 | 499,421 | -0.01(-0.03%) |
Mar 20, 2015 | 18.13 | 18.50 | 18.12 | 18.49 | 69,338 | +0.46(+2.54%) |
Mar 19, 2015 | 17.96 | 18.13 | 17.95 | 18.03 | 78,588 | -0.02(-0.09%) |
Mar 18, 2015 | 17.65 | 18.09 | 17.59 | 18.05 | 115,662 | +0.37(+2.09%) |
Mar 17, 2015 | 17.67 | 17.74 | 17.64 | 17.68 | 61,788 | -0.01(-0.08%) |
Mar 16, 2015 | 17.54 | 17.79 | 17.54 | 17.69 | 47,813 | +0.20(+1.15%) |
Mar 13, 2015 | 17.46 | 17.55 | 17.40 | 17.49 | 157,922 | -0.02(-0.13%) |
Mar 12, 2015 | 17.27 | 17.53 | 17.23 | 17.51 | 83,836 | +0.29(+1.71%) |
Mar 11, 2015 | 17.25 | 17.27 | 17.16 | 17.22 | 53,239 | +0.02(+0.09%) |
Mar 10, 2015 | 17.14 | 17.28 | 17.14 | 17.20 | 119,092 | -0.02(-0.09%) |
Mar 09, 2015 | 17.19 | 17.27 | 17.16 | 17.22 | 546,996 | +0.15(+0.86%) |
Mar 06, 2015 | 17.44 | 17.48 | 17.06 | 17.07 | 152,399 | -0.60(-3.38%) |
Mar 05, 2015 | 17.73 | 17.84 | 17.67 | 17.67 | 131,288 | +0.06(+0.35%) |
Mar 04, 2015 | 17.79 | 17.80 | 17.58 | 17.61 | 94,208 | -0.19(-1.05%) |
Mar 03, 2015 | 17.77 | 17.83 | 17.64 | 17.79 | 171,409 | -0.02(-0.09%) |