Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 16.74 | 16.77 | 16.52 | 16.62 | 171,670 | -0.15(-0.87%) |
May 28, 2015 | 16.73 | 16.78 | 16.61 | 16.77 | 186,101 | -0.06(-0.33%) |
May 27, 2015 | 16.58 | 16.83 | 16.56 | 16.82 | 238,164 | +0.24(+1.43%) |
May 26, 2015 | 16.86 | 16.86 | 16.54 | 16.58 | 258,175 | -0.44(-2.57%) |
May 22, 2015 | 17.07 | 17.02 | 17.02 | 17.02 | 96,783 | -0.14(-0.81%) |
May 21, 2015 | 17.12 | 17.19 | 17.07 | 17.16 | 370,438 | +0.03(+0.20%) |
May 20, 2015 | 17.06 | 17.18 | 17.00 | 17.13 | 200,317 | +0.15(+0.86%) |
May 19, 2015 | 16.99 | 17.04 | 16.93 | 16.98 | 340,552 | -0.08(-0.45%) |
May 18, 2015 | 17.06 | 17.09 | 16.97 | 17.06 | 483,984 | -0.20(-1.17%) |
May 15, 2015 | 17.15 | 17.26 | 17.11 | 17.26 | 156,108 | +0.05(+0.28%) |
May 14, 2015 | 17.15 | 17.21 | 17.08 | 17.21 | 439,262 | +0.28(+1.64%) |
May 13, 2015 | 16.91 | 17.03 | 16.90 | 16.93 | 107,556 | +0.18(+1.08%) |
May 12, 2015 | 16.76 | 16.83 | 16.70 | 16.75 | 221,820 | -0.10(-0.58%) |
May 11, 2015 | 16.81 | 16.93 | 16.77 | 16.85 | 151,633 | -0.05(-0.29%) |
May 08, 2015 | 16.71 | 16.93 | 16.71 | 16.90 | 384,963 | +0.37(+2.23%) |
May 07, 2015 | 16.45 | 16.55 | 16.39 | 16.53 | 160,847 | +0.07(+0.42%) |
May 06, 2015 | 16.41 | 16.56 | 16.38 | 16.46 | 213,405 | +0.17(+1.02%) |
May 05, 2015 | 16.52 | 16.52 | 16.25 | 16.29 | 157,759 | -0.26(-1.55%) |
May 04, 2015 | 16.65 | 16.65 | 16.55 | 16.55 | 151,075 | -0.09(-0.54%) |
May 01, 2015 | 16.52 | 16.65 | 16.48 | 16.64 | 112,743 | +0.13(+0.80%) |
Apr 30, 2015 | 16.50 | 16.61 | 16.47 | 16.51 | 255,657 | -0.08(-0.46%) |
Apr 29, 2015 | 16.59 | 16.67 | 16.52 | 16.58 | 175,005 | -0.06(-0.37%) |
Apr 28, 2015 | 16.54 | 16.65 | 16.49 | 16.65 | 889,784 | +0.01(+0.03%) |
Apr 27, 2015 | 16.56 | 16.69 | 16.56 | 16.64 | 1,608,055 | +0.22(+1.31%) |
Apr 24, 2015 | 16.40 | 16.49 | 16.35 | 16.42 | 104,124 | +0.08(+0.51%) |
Apr 23, 2015 | 16.20 | 16.40 | 16.15 | 16.34 | 98,604 | +0.08(+0.47%) |
Apr 22, 2015 | 16.22 | 16.27 | 16.09 | 16.26 | 169,182 | +0.05(+0.30%) |
Apr 21, 2015 | 16.15 | 16.26 | 16.15 | 16.22 | 98,490 | +0.06(+0.39%) |
Apr 20, 2015 | 16.10 | 16.24 | 16.10 | 16.15 | 260,508 | +0.06(+0.39%) |
Apr 17, 2015 | 16.15 | 16.16 | 16.03 | 16.09 | 254,756 | -0.33(-2.03%) |
Apr 16, 2015 | 16.37 | 16.45 | 16.30 | 16.42 | 224,947 | -0.05(-0.30%) |
Apr 15, 2015 | 16.43 | 16.49 | 16.34 | 16.47 | 513,331 | +0.10(+0.59%) |
Apr 14, 2015 | 16.36 | 16.39 | 16.31 | 16.38 | 1,143,054 | +0.10(+0.64%) |
Apr 13, 2015 | 16.35 | 16.36 | 16.25 | 16.27 | 119,076 | -0.03(-0.21%) |
Apr 10, 2015 | 16.33 | 16.34 | 16.26 | 16.31 | 463,314 | -0.08(-0.47%) |
Apr 09, 2015 | 16.45 | 16.46 | 16.32 | 16.38 | 196,660 | -0.06(-0.38%) |
Apr 08, 2015 | 16.57 | 16.57 | 16.35 | 16.45 | 130,942 | +0.01(+0.08%) |
Apr 07, 2015 | 16.54 | 16.57 | 16.41 | 16.43 | 279,102 | -0.12(-0.71%) |
Apr 06, 2015 | 16.36 | 16.63 | 16.33 | 16.55 | 534,219 | +0.21(+1.28%) |
Apr 02, 2015 | 16.24 | 16.34 | 16.34 | 16.34 | 312,065 | +0.15(+0.94%) |
Apr 01, 2015 | 16.22 | 16.22 | 16.06 | 16.19 | 241,941 | +0.22(+1.35%) |
Mar 31, 2015 | 15.95 | 16.07 | 15.93 | 15.97 | 142,767 | -0.26(-1.63%) |
Mar 30, 2015 | 16.24 | 16.28 | 16.20 | 16.24 | 305,382 | +0.08(+0.52%) |
Mar 27, 2015 | 16.13 | 16.16 | 16.08 | 16.15 | 167,643 | +0.03(+0.17%) |
Mar 26, 2015 | 16.18 | 16.18 | 15.96 | 16.13 | 268,391 | -0.19(-1.15%) |
Mar 25, 2015 | 16.38 | 16.44 | 16.29 | 16.31 | 442,003 | -0.06(-0.34%) |
Mar 24, 2015 | 16.36 | 16.45 | 16.34 | 16.37 | 189,745 | +0.08(+0.51%) |
Mar 23, 2015 | 16.25 | 16.33 | 16.20 | 16.29 | 537,501 | +0.13(+0.77%) |
Mar 20, 2015 | 15.99 | 16.24 | 15.93 | 16.16 | 852,711 | +0.53(+3.38%) |
Mar 19, 2015 | 15.75 | 15.75 | 15.59 | 15.63 | 5,115,385 | -0.23(-1.45%) |
Mar 18, 2015 | 15.51 | 15.90 | 15.48 | 15.86 | 414,688 | +0.32(+2.06%) |
Mar 17, 2015 | 15.44 | 15.56 | 15.44 | 15.54 | 135,797 | -0.07(-0.45%) |
Mar 16, 2015 | 15.48 | 15.62 | 15.48 | 15.61 | 134,428 | +0.26(+1.68%) |
Mar 13, 2015 | 15.37 | 15.41 | 15.26 | 15.35 | 176,877 | -0.17(-1.12%) |
Mar 12, 2015 | 15.42 | 15.53 | 15.35 | 15.53 | 178,325 | +0.19(+1.27%) |
Mar 11, 2015 | 15.30 | 15.40 | 15.26 | 15.33 | 285,781 | -0.04(-0.27%) |
Mar 10, 2015 | 15.50 | 15.53 | 15.33 | 15.37 | 369,051 | -0.37(-2.34%) |
Mar 09, 2015 | 15.72 | 15.74 | 15.61 | 15.74 | 155,126 | +0.08(+0.53%) |
Mar 06, 2015 | 15.78 | 15.83 | 15.60 | 15.66 | 235,787 | -0.21(-1.32%) |
Mar 05, 2015 | 15.91 | 15.94 | 15.82 | 15.87 | 199,405 | +0.02(+0.12%) |
Mar 04, 2015 | 15.82 | 15.87 | 15.73 | 15.85 | 326,686 | -0.00(-0.02%) |
Mar 03, 2015 | 15.96 | 15.96 | 15.79 | 15.85 | 119,877 | -0.18(-1.13%) |