Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 16.11 | 16.21 | 15.89 | 16.05 | 76,471 | -0.10(-0.62%) |
May 28, 2015 | 16.06 | 16.18 | 15.91 | 16.15 | 92,774 | +0.10(+0.62%) |
May 27, 2015 | 15.54 | 16.13 | 15.40 | 16.05 | 205,971 | +0.51(+3.28%) |
May 26, 2015 | 15.59 | 15.95 | 15.42 | 15.54 | 237,050 | -0.15(-0.96%) |
May 22, 2015 | 15.88 | 15.69 | 15.69 | 15.69 | 153,600 | -0.24(-1.51%) |
May 21, 2015 | 16.10 | 16.14 | 15.72 | 15.93 | 124,344 | -0.22(-1.36%) |
May 20, 2015 | 16.31 | 16.31 | 16.10 | 16.15 | 88,061 | -0.15(-0.92%) |
May 19, 2015 | 16.27 | 16.35 | 16.17 | 16.30 | 68,058 | +0.00(+0.00%) |
May 18, 2015 | 15.89 | 16.34 | 15.81 | 16.30 | 183,395 | +0.34(+2.13%) |
May 15, 2015 | 16.37 | 16.49 | 15.94 | 15.96 | 254,816 | -0.54(-3.27%) |
May 14, 2015 | 16.43 | 16.67 | 16.31 | 16.50 | 78,198 | +0.10(+0.61%) |
May 13, 2015 | 16.30 | 16.42 | 16.20 | 16.40 | 89,776 | +0.06(+0.37%) |
May 12, 2015 | 16.33 | 16.51 | 16.17 | 16.34 | 107,948 | +0.02(+0.09%) |
May 11, 2015 | 16.25 | 16.71 | 16.11 | 16.32 | 194,480 | +0.04(+0.21%) |
May 08, 2015 | 16.61 | 16.61 | 16.25 | 16.29 | 156,458 | -0.14(-0.85%) |
May 07, 2015 | 16.50 | 16.70 | 16.42 | 16.43 | 96,324 | -0.07(-0.42%) |
May 06, 2015 | 16.67 | 16.77 | 16.37 | 16.50 | 138,992 | -0.05(-0.30%) |
May 05, 2015 | 16.90 | 16.90 | 16.43 | 16.55 | 132,368 | -0.31(-1.84%) |
May 04, 2015 | 16.65 | 16.94 | 16.65 | 16.86 | 107,987 | +0.19(+1.14%) |
May 01, 2015 | 16.71 | 16.88 | 16.51 | 16.67 | 224,381 | -0.02(-0.12%) |
Apr 30, 2015 | 16.63 | 16.75 | 16.34 | 16.69 | 208,029 | +0.01(+0.06%) |
Apr 29, 2015 | 16.72 | 16.90 | 16.62 | 16.68 | 104,346 | -0.20(-1.18%) |
Apr 28, 2015 | 16.94 | 17.07 | 16.60 | 16.88 | 139,359 | -0.20(-1.17%) |
Apr 27, 2015 | 17.09 | 17.46 | 16.88 | 17.08 | 216,251 | -0.02(-0.12%) |
Apr 24, 2015 | 16.83 | 17.26 | 16.73 | 17.10 | 334,223 | +0.25(+1.48%) |
Apr 23, 2015 | 16.74 | 16.95 | 16.60 | 16.85 | 100,203 | +0.10(+0.60%) |
Apr 22, 2015 | 16.80 | 16.86 | 16.70 | 16.75 | 64,643 | -0.04(-0.24%) |
Apr 21, 2015 | 16.82 | 16.90 | 16.74 | 16.79 | 164,579 | +0.05(+0.30%) |
Apr 20, 2015 | 16.64 | 16.99 | 16.64 | 16.74 | 170,891 | +0.14(+0.84%) |
Apr 17, 2015 | 16.72 | 16.78 | 16.60 | 16.60 | 130,225 | -0.25(-1.48%) |
Apr 16, 2015 | 16.87 | 17.02 | 16.79 | 16.85 | 133,625 | -0.08(-0.47%) |
Apr 15, 2015 | 16.86 | 16.95 | 16.60 | 16.93 | 233,707 | +0.10(+0.59%) |
Apr 14, 2015 | 16.68 | 17.01 | 16.59 | 16.83 | 305,756 | +0.09(+0.54%) |
Apr 13, 2015 | 16.45 | 16.88 | 16.45 | 16.74 | 317,826 | +0.21(+1.27%) |
Apr 10, 2015 | 16.26 | 17.17 | 16.25 | 16.53 | 1,070,050 | -1.72(-9.42%) |
Apr 09, 2015 | 17.67 | 18.57 | 17.56 | 18.25 | 490,456 | +0.64(+3.63%) |
Apr 08, 2015 | 18.00 | 18.20 | 17.48 | 17.61 | 398,053 | -0.39(-2.17%) |
Apr 07, 2015 | 17.89 | 18.20 | 17.89 | 18.00 | 191,515 | +0.03(+0.17%) |
Apr 06, 2015 | 17.76 | 18.26 | 17.52 | 17.97 | 154,367 | +0.15(+0.84%) |
Apr 02, 2015 | 17.87 | 17.82 | 17.82 | 17.82 | 43,100 | +0.02(+0.11%) |
Apr 01, 2015 | 17.68 | 17.85 | 17.52 | 17.80 | 73,190 | +0.01(+0.06%) |
Mar 31, 2015 | 17.68 | 17.87 | 17.40 | 17.79 | 132,714 | +0.05(+0.28%) |
Mar 30, 2015 | 17.74 | 17.99 | 17.65 | 17.74 | 109,797 | +0.13(+0.74%) |
Mar 27, 2015 | 17.50 | 17.77 | 17.43 | 17.61 | 84,202 | +0.05(+0.28%) |
Mar 26, 2015 | 17.65 | 17.66 | 17.36 | 17.56 | 129,926 | -0.12(-0.68%) |
Mar 25, 2015 | 18.19 | 18.19 | 17.59 | 17.68 | 101,149 | -0.54(-2.96%) |
Mar 24, 2015 | 18.50 | 18.50 | 17.98 | 18.22 | 114,731 | -0.33(-1.78%) |
Mar 23, 2015 | 18.50 | 18.69 | 18.39 | 18.55 | 128,033 | -0.10(-0.54%) |
Mar 20, 2015 | 18.60 | 18.79 | 18.37 | 18.65 | 128,944 | +0.12(+0.65%) |
Mar 19, 2015 | 18.22 | 18.56 | 18.22 | 18.53 | 52,951 | +0.30(+1.65%) |
Mar 18, 2015 | 17.97 | 18.36 | 17.84 | 18.23 | 136,766 | +0.23(+1.28%) |
Mar 17, 2015 | 18.08 | 18.11 | 17.89 | 18.00 | 150,048 | -0.10(-0.55%) |
Mar 16, 2015 | 18.01 | 18.24 | 17.95 | 18.10 | 211,919 | +0.25(+1.40%) |
Mar 13, 2015 | 17.52 | 18.01 | 17.28 | 17.85 | 591,139 | +0.37(+2.12%) |
Mar 12, 2015 | 17.57 | 17.73 | 17.33 | 17.48 | 156,762 | +0.03(+0.17%) |
Mar 11, 2015 | 17.58 | 17.67 | 17.26 | 17.45 | 211,184 | -0.15(-0.85%) |
Mar 10, 2015 | 17.63 | 17.78 | 17.50 | 17.60 | 98,885 | -0.21(-1.18%) |
Mar 09, 2015 | 17.65 | 17.96 | 17.13 | 17.81 | 162,087 | +0.16(+0.91%) |
Mar 06, 2015 | 18.37 | 18.49 | 17.61 | 17.65 | 257,019 | -0.88(-4.75%) |
Mar 05, 2015 | 18.58 | 18.82 | 18.32 | 18.53 | 213,393 | +0.01(+0.05%) |
Mar 04, 2015 | 18.60 | 18.63 | 18.32 | 18.52 | 52,149 | -0.11(-0.59%) |
Mar 03, 2015 | 18.78 | 19.08 | 18.44 | 18.63 | 92,444 | -0.26(-1.38%) |