Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 16.89 | 16.89 | 16.70 | 16.71 | 55,384 | -0.20(-1.20%) |
May 28, 2015 | 16.93 | 16.93 | 16.82 | 16.91 | 59,870 | -0.05(-0.27%) |
May 27, 2015 | 16.82 | 16.97 | 16.79 | 16.95 | 46,930 | +0.18(+1.05%) |
May 26, 2015 | 16.92 | 16.92 | 16.75 | 16.78 | 50,304 | -0.15(-0.91%) |
May 22, 2015 | 16.89 | 16.93 | 16.93 | 16.93 | 52,956 | +0.01(+0.05%) |
May 21, 2015 | 17.01 | 17.04 | 16.86 | 16.92 | 54,704 | -0.11(-0.65%) |
May 20, 2015 | 17.09 | 17.12 | 17.00 | 17.03 | 50,352 | +0.00(+0.00%) |
May 19, 2015 | 16.96 | 17.12 | 16.96 | 17.03 | 127,731 | -0.05(-0.31%) |
May 18, 2015 | 17.06 | 17.12 | 17.02 | 17.09 | 70,276 | -0.05(-0.31%) |
May 15, 2015 | 17.05 | 17.15 | 17.00 | 17.14 | 65,078 | +0.18(+1.04%) |
May 14, 2015 | 16.69 | 16.96 | 16.69 | 16.96 | 145,296 | +0.31(+1.85%) |
May 13, 2015 | 16.92 | 16.98 | 16.62 | 16.65 | 45,927 | -0.15(-0.91%) |
May 12, 2015 | 16.66 | 16.85 | 16.51 | 16.81 | 92,387 | +0.05(+0.32%) |
May 11, 2015 | 17.00 | 17.05 | 16.70 | 16.75 | 94,692 | -0.26(-1.54%) |
May 08, 2015 | 16.95 | 17.21 | 16.95 | 17.02 | 97,902 | +0.26(+1.56%) |
May 07, 2015 | 16.57 | 16.82 | 16.57 | 16.75 | 49,108 | +0.24(+1.44%) |
May 06, 2015 | 16.56 | 16.60 | 16.42 | 16.52 | 364,125 | -0.05(-0.28%) |
May 05, 2015 | 16.84 | 16.84 | 16.53 | 16.56 | 269,943 | -0.35(-2.09%) |
May 04, 2015 | 16.99 | 17.07 | 16.89 | 16.92 | 88,595 | +0.03(+0.18%) |
May 01, 2015 | 16.78 | 16.99 | 16.78 | 16.89 | 505,757 | +0.12(+0.73%) |
Apr 30, 2015 | 16.95 | 17.00 | 16.67 | 16.76 | 454,758 | -0.28(-1.67%) |
Apr 29, 2015 | 17.19 | 17.30 | 17.00 | 17.05 | 71,611 | -0.35(-1.99%) |
Apr 28, 2015 | 17.40 | 17.45 | 17.31 | 17.39 | 116,882 | -0.05(-0.26%) |
Apr 27, 2015 | 17.47 | 17.60 | 17.40 | 17.44 | 123,123 | -0.02(-0.13%) |
Apr 24, 2015 | 17.43 | 17.55 | 17.39 | 17.46 | 66,251 | +0.05(+0.26%) |
Apr 23, 2015 | 17.35 | 17.46 | 17.35 | 17.42 | 136,388 | +0.02(+0.13%) |
Apr 22, 2015 | 17.40 | 17.45 | 17.34 | 17.39 | 98,074 | +0.04(+0.22%) |
Apr 21, 2015 | 17.39 | 17.42 | 17.31 | 17.35 | 160,372 | +0.03(+0.19%) |
Apr 20, 2015 | 17.34 | 17.41 | 17.27 | 17.32 | 461,266 | +0.04(+0.21%) |
Apr 17, 2015 | 17.28 | 17.37 | 17.18 | 17.28 | 113,795 | -0.09(-0.53%) |
Apr 16, 2015 | 17.27 | 17.42 | 17.22 | 17.38 | 65,993 | +0.06(+0.35%) |
Apr 15, 2015 | 17.54 | 17.54 | 17.31 | 17.32 | 138,170 | -0.14(-0.79%) |
Apr 14, 2015 | 17.48 | 17.52 | 17.44 | 17.45 | 136,408 | +0.05(+0.31%) |
Apr 13, 2015 | 17.48 | 17.51 | 17.40 | 17.40 | 512,178 | -0.05(-0.26%) |
Apr 10, 2015 | 17.52 | 17.65 | 17.40 | 17.45 | 295,340 | +0.00(+0.00%) |
Apr 09, 2015 | 17.81 | 17.81 | 17.42 | 17.45 | 85,386 | -0.37(-2.07%) |
Apr 08, 2015 | 17.82 | 17.85 | 17.78 | 17.82 | 172,455 | +0.02(+0.09%) |
Apr 07, 2015 | 18.12 | 18.12 | 17.79 | 17.80 | 414,225 | -0.30(-1.66%) |
Apr 06, 2015 | 18.00 | 18.16 | 18.00 | 18.10 | 87,712 | +0.18(+0.99%) |
Apr 02, 2015 | 17.78 | 17.92 | 17.92 | 17.92 | 192,567 | +0.15(+0.82%) |
Apr 01, 2015 | 17.75 | 17.88 | 17.67 | 17.78 | 805,293 | -0.04(-0.24%) |
Mar 31, 2015 | 17.93 | 18.01 | 17.78 | 17.82 | 117,250 | -0.14(-0.79%) |
Mar 30, 2015 | 17.78 | 17.98 | 17.75 | 17.96 | 3,032,230 | +0.25(+1.39%) |
Mar 27, 2015 | 17.72 | 17.78 | 17.65 | 17.72 | 89,661 | +0.03(+0.17%) |
Mar 26, 2015 | 17.72 | 17.76 | 17.64 | 17.68 | 62,622 | -0.09(-0.52%) |
Mar 25, 2015 | 18.13 | 18.15 | 17.75 | 17.78 | 80,645 | -0.33(-1.83%) |
Mar 24, 2015 | 18.25 | 18.25 | 18.10 | 18.11 | 421,119 | -0.17(-0.94%) |
Mar 23, 2015 | 18.28 | 18.40 | 18.24 | 18.28 | 505,029 | -0.00(-0.03%) |
Mar 20, 2015 | 17.92 | 18.30 | 17.92 | 18.29 | 70,116 | +0.45(+2.54%) |
Mar 19, 2015 | 17.76 | 17.93 | 17.75 | 17.83 | 79,470 | -0.02(-0.09%) |
Mar 18, 2015 | 17.46 | 17.89 | 17.40 | 17.85 | 116,961 | +0.37(+2.09%) |
Mar 17, 2015 | 17.47 | 17.54 | 17.44 | 17.48 | 62,482 | -0.01(-0.08%) |
Mar 16, 2015 | 17.35 | 17.59 | 17.35 | 17.50 | 48,350 | +0.20(+1.15%) |
Mar 13, 2015 | 17.27 | 17.36 | 17.21 | 17.30 | 159,695 | -0.02(-0.13%) |
Mar 12, 2015 | 17.07 | 17.33 | 17.04 | 17.32 | 84,777 | +0.29(+1.71%) |
Mar 11, 2015 | 17.06 | 17.08 | 16.97 | 17.03 | 53,837 | +0.02(+0.09%) |
Mar 10, 2015 | 16.95 | 17.09 | 16.95 | 17.01 | 120,429 | -0.02(-0.09%) |
Mar 09, 2015 | 17.00 | 17.07 | 16.97 | 17.03 | 553,137 | +0.15(+0.86%) |
Mar 06, 2015 | 17.25 | 17.28 | 16.87 | 16.88 | 154,110 | -0.59(-3.38%) |
Mar 05, 2015 | 17.53 | 17.64 | 17.47 | 17.47 | 132,762 | +0.06(+0.35%) |
Mar 04, 2015 | 17.60 | 17.60 | 17.38 | 17.41 | 95,266 | -0.18(-1.05%) |
Mar 03, 2015 | 17.57 | 17.63 | 17.44 | 17.60 | 173,333 | -0.02(-0.09%) |