Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 16.71 | 16.83 | 16.63 | 16.71 | 898,062 | -0.14(-0.84%) |
May 28, 2015 | 16.88 | 16.89 | 16.76 | 16.85 | 768,241 | -0.06(-0.37%) |
May 27, 2015 | 16.83 | 16.94 | 16.83 | 16.91 | 903,720 | +0.04(+0.25%) |
May 26, 2015 | 17.04 | 17.07 | 16.83 | 16.87 | 1,514,072 | -0.25(-1.48%) |
May 22, 2015 | 17.03 | 17.13 | 17.13 | 17.13 | 893,857 | +0.00(+0.00%) |
May 21, 2015 | 17.19 | 17.21 | 17.06 | 17.13 | 1,084,430 | -0.17(-0.96%) |
May 20, 2015 | 17.33 | 17.34 | 17.23 | 17.29 | 1,288,453 | -0.07(-0.38%) |
May 19, 2015 | 17.37 | 17.41 | 17.33 | 17.36 | 1,325,803 | +0.01(+0.05%) |
May 18, 2015 | 17.38 | 17.38 | 17.31 | 17.35 | 1,395,702 | -0.09(-0.52%) |
May 15, 2015 | 17.38 | 17.44 | 17.31 | 17.44 | 1,958,400 | +0.12(+0.67%) |
May 14, 2015 | 17.34 | 17.34 | 17.23 | 17.32 | 1,709,709 | +0.22(+1.26%) |
May 13, 2015 | 17.17 | 17.17 | 17.08 | 17.11 | 2,617,669 | +0.07(+0.44%) |
May 12, 2015 | 17.07 | 17.08 | 16.98 | 17.03 | 1,437,893 | -0.11(-0.63%) |
May 11, 2015 | 17.20 | 17.20 | 17.12 | 17.14 | 956,466 | -0.01(-0.05%) |
May 08, 2015 | 17.12 | 17.17 | 16.93 | 17.15 | 926,233 | +0.36(+2.13%) |
May 07, 2015 | 16.76 | 16.80 | 16.69 | 16.79 | 590,312 | +0.04(+0.25%) |
May 06, 2015 | 16.90 | 16.90 | 16.73 | 16.75 | 820,291 | -0.12(-0.74%) |
May 05, 2015 | 17.07 | 17.07 | 16.83 | 16.88 | 1,351,670 | -0.22(-1.31%) |
May 04, 2015 | 17.09 | 17.19 | 17.07 | 17.10 | 1,188,112 | +0.12(+0.73%) |
May 01, 2015 | 16.90 | 16.98 | 16.85 | 16.98 | 2,914,781 | +0.11(+0.64%) |
Apr 30, 2015 | 16.98 | 17.01 | 16.83 | 16.87 | 1,600,495 | -0.09(-0.54%) |
Apr 29, 2015 | 17.00 | 17.05 | 16.89 | 16.96 | 1,261,475 | -0.03(-0.20%) |
Apr 28, 2015 | 17.03 | 17.03 | 16.87 | 16.99 | 1,275,605 | +0.00(+0.00%) |
Apr 27, 2015 | 17.03 | 17.08 | 16.96 | 16.99 | 1,110,443 | +0.18(+1.09%) |
Apr 24, 2015 | 16.87 | 16.90 | 16.76 | 16.81 | 1,159,820 | +0.06(+0.35%) |
Apr 23, 2015 | 16.73 | 16.78 | 16.60 | 16.75 | 1,516,082 | +0.03(+0.20%) |
Apr 22, 2015 | 16.81 | 16.81 | 16.62 | 16.72 | 1,748,266 | +0.02(+0.10%) |
Apr 21, 2015 | 16.76 | 16.76 | 16.65 | 16.70 | 1,696,922 | +0.14(+0.85%) |
Apr 20, 2015 | 16.60 | 16.60 | 16.54 | 16.56 | 1,215,850 | -0.02(-0.10%) |
Apr 17, 2015 | 16.69 | 17.19 | 16.50 | 16.58 | 1,899,663 | -0.23(-1.38%) |
Apr 16, 2015 | 16.90 | 16.90 | 16.72 | 16.81 | 1,879,698 | -0.01(-0.05%) |
Apr 15, 2015 | 16.91 | 16.91 | 16.73 | 16.82 | 1,134,580 | +0.02(+0.15%) |
Apr 14, 2015 | 16.82 | 16.83 | 16.72 | 16.79 | 433,643 | +0.09(+0.55%) |
Apr 13, 2015 | 16.85 | 17.01 | 16.69 | 16.70 | 649,290 | -0.12(-0.69%) |
Apr 10, 2015 | 16.80 | 16.87 | 16.75 | 16.82 | 578,274 | +0.02(+0.10%) |
Apr 09, 2015 | 16.87 | 16.87 | 16.69 | 16.80 | 1,088,786 | +0.13(+0.80%) |
Apr 08, 2015 | 16.63 | 16.75 | 16.60 | 16.67 | 495,670 | +0.22(+1.36%) |
Apr 07, 2015 | 16.71 | 16.71 | 16.44 | 16.44 | 541,388 | -0.03(-0.20%) |
Apr 06, 2015 | 16.43 | 16.53 | 16.40 | 16.48 | 403,445 | +0.15(+0.91%) |
Apr 02, 2015 | 16.33 | 16.33 | 16.33 | 16.33 | 363,566 | +0.15(+0.92%) |
Apr 01, 2015 | 16.25 | 16.30 | 16.04 | 16.18 | 1,011,407 | +0.08(+0.52%) |
Mar 31, 2015 | 16.15 | 16.25 | 16.08 | 16.10 | 472,839 | -0.13(-0.82%) |
Mar 30, 2015 | 16.26 | 16.26 | 16.17 | 16.23 | 134,687 | +0.06(+0.36%) |
Mar 27, 2015 | 16.15 | 16.26 | 16.05 | 16.17 | 627,529 | +0.10(+0.62%) |
Mar 26, 2015 | 16.20 | 16.20 | 15.95 | 16.07 | 207,265 | -0.13(-0.82%) |
Mar 25, 2015 | 16.37 | 16.40 | 16.14 | 16.20 | 365,537 | -0.07(-0.41%) |
Mar 24, 2015 | 16.39 | 16.39 | 16.24 | 16.27 | 319,128 | +0.02(+0.10%) |
Mar 23, 2015 | 16.30 | 16.36 | 16.18 | 16.25 | 257,332 | +0.02(+0.10%) |
Mar 20, 2015 | 16.30 | 16.30 | 16.15 | 16.24 | 227,959 | +0.27(+1.66%) |
Mar 19, 2015 | 16.10 | 16.10 | 15.89 | 15.97 | 274,776 | -0.12(-0.77%) |
Mar 18, 2015 | 15.62 | 16.15 | 15.62 | 16.10 | 209,973 | +0.32(+2.05%) |
Mar 17, 2015 | 15.85 | 15.85 | 15.70 | 15.77 | 105,196 | -0.02(-0.16%) |
Mar 16, 2015 | 15.81 | 15.81 | 15.71 | 15.80 | 103,989 | +0.15(+0.95%) |
Mar 13, 2015 | 15.68 | 15.68 | 15.52 | 15.65 | 83,919 | -0.11(-0.68%) |
Mar 12, 2015 | 15.85 | 15.85 | 15.65 | 15.76 | 224,337 | +0.17(+1.12%) |
Mar 11, 2015 | 15.67 | 15.67 | 15.50 | 15.58 | 124,495 | +0.04(+0.27%) |
Mar 10, 2015 | 15.90 | 15.90 | 15.51 | 15.54 | 176,530 | -0.29(-1.86%) |
Mar 09, 2015 | 15.83 | 15.85 | 15.77 | 15.83 | 129,073 | +0.00(+0.03%) |
Mar 06, 2015 | 16.04 | 16.04 | 15.78 | 15.83 | 270,866 | -0.22(-1.34%) |
Mar 05, 2015 | 16.09 | 16.11 | 15.93 | 16.05 | 467,056 | +0.06(+0.37%) |
Mar 04, 2015 | 16.07 | 16.09 | 15.90 | 15.99 | 156,295 | -0.10(-0.63%) |
Mar 03, 2015 | 16.18 | 16.22 | 16.04 | 16.09 | 259,981 | -0.12(-0.72%) |