Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 16.45 | 16.50 | 16.42 | 16.44 | 44,885 | +0.01(+0.06%) |
May 28, 2015 | 16.42 | 16.44 | 16.28 | 16.43 | 63,811 | +0.02(+0.12%) |
May 27, 2015 | 16.42 | 16.44 | 16.35 | 16.41 | 33,062 | -0.06(-0.36%) |
May 26, 2015 | 16.47 | 16.59 | 16.45 | 16.47 | 57,742 | -0.30(-1.79%) |
May 22, 2015 | 16.81 | 16.77 | 16.77 | 16.77 | 62,100 | -0.08(-0.47%) |
May 21, 2015 | 16.82 | 16.90 | 16.80 | 16.85 | 27,254 | +0.03(+0.18%) |
May 20, 2015 | 16.92 | 16.98 | 16.80 | 16.82 | 50,360 | -0.02(-0.12%) |
May 19, 2015 | 17.13 | 17.13 | 16.63 | 16.84 | 118,665 | -0.54(-3.11%) |
May 18, 2015 | 17.41 | 17.44 | 17.29 | 17.38 | 177,605 | +0.17(+0.99%) |
May 15, 2015 | 17.20 | 17.27 | 17.13 | 17.21 | 114,834 | +0.09(+0.53%) |
May 14, 2015 | 17.14 | 17.27 | 17.08 | 17.12 | 136,147 | +0.31(+1.84%) |
May 13, 2015 | 16.75 | 16.93 | 16.71 | 16.81 | 161,159 | +0.56(+3.45%) |
May 12, 2015 | 16.07 | 16.31 | 16.07 | 16.25 | 36,423 | +0.24(+1.51%) |
May 11, 2015 | 16.19 | 16.25 | 15.95 | 16.01 | 44,341 | -0.18(-1.12%) |
May 08, 2015 | 16.20 | 16.22 | 16.07 | 16.19 | 38,111 | +0.17(+1.06%) |
May 07, 2015 | 16.22 | 16.22 | 16.02 | 16.02 | 25,189 | -0.20(-1.23%) |
May 06, 2015 | 16.35 | 16.37 | 16.16 | 16.22 | 50,723 | -0.02(-0.12%) |
May 05, 2015 | 16.38 | 16.40 | 16.23 | 16.24 | 102,633 | +0.09(+0.59%) |
May 04, 2015 | 16.35 | 16.39 | 16.11 | 16.14 | 77,512 | +0.22(+1.41%) |
May 01, 2015 | 15.78 | 15.92 | 15.71 | 15.92 | 55,331 | +0.08(+0.51%) |
Apr 30, 2015 | 15.73 | 15.88 | 15.59 | 15.84 | 118,399 | -0.40(-2.46%) |
Apr 29, 2015 | 16.38 | 16.44 | 16.23 | 16.24 | 62,865 | -0.11(-0.67%) |
Apr 28, 2015 | 16.12 | 16.40 | 16.12 | 16.35 | 64,722 | +0.26(+1.62%) |
Apr 27, 2015 | 15.71 | 16.20 | 15.71 | 16.09 | 148,302 | +0.63(+4.08%) |
Apr 24, 2015 | 15.53 | 15.57 | 15.35 | 15.46 | 94,031 | -0.16(-1.02%) |
Apr 23, 2015 | 15.50 | 15.66 | 15.50 | 15.62 | 54,086 | +0.09(+0.58%) |
Apr 22, 2015 | 15.64 | 15.69 | 15.44 | 15.53 | 90,482 | -0.20(-1.27%) |
Apr 21, 2015 | 15.73 | 15.81 | 15.67 | 15.73 | 68,537 | +0.04(+0.24%) |
Apr 20, 2015 | 15.80 | 15.80 | 15.62 | 15.69 | 95,557 | -0.31(-1.92%) |
Apr 17, 2015 | 16.05 | 16.07 | 15.97 | 16.00 | 44,600 | +0.00(+0.00%) |
Apr 16, 2015 | 16.11 | 16.15 | 15.88 | 16.00 | 39,553 | -0.07(-0.44%) |
Apr 15, 2015 | 15.96 | 16.12 | 15.91 | 16.07 | 60,756 | +0.13(+0.82%) |
Apr 14, 2015 | 15.99 | 16.07 | 15.92 | 15.94 | 64,384 | -0.10(-0.59%) |
Apr 13, 2015 | 16.09 | 16.09 | 16.01 | 16.04 | 44,999 | -0.17(-1.08%) |
Apr 10, 2015 | 16.31 | 16.37 | 16.13 | 16.21 | 55,844 | +0.27(+1.71%) |
Apr 09, 2015 | 15.94 | 15.99 | 15.88 | 15.94 | 57,925 | -0.29(-1.80%) |
Apr 08, 2015 | 16.51 | 16.54 | 16.13 | 16.23 | 82,586 | -0.35(-2.11%) |
Apr 07, 2015 | 16.62 | 16.62 | 16.52 | 16.58 | 37,642 | -0.13(-0.78%) |
Apr 06, 2015 | 16.89 | 17.01 | 16.70 | 16.71 | 93,030 | +0.24(+1.46%) |
Apr 02, 2015 | 16.52 | 16.47 | 16.47 | 16.47 | 62,000 | -0.20(-1.20%) |
Apr 01, 2015 | 16.43 | 16.80 | 16.43 | 16.67 | 57,867 | +0.31(+1.89%) |
Mar 31, 2015 | 16.40 | 16.56 | 16.29 | 16.36 | 58,393 | -0.08(-0.49%) |
Mar 30, 2015 | 16.50 | 16.52 | 16.37 | 16.44 | 83,224 | -0.24(-1.44%) |
Mar 27, 2015 | 16.84 | 16.84 | 16.58 | 16.68 | 58,189 | -0.09(-0.54%) |
Mar 26, 2015 | 16.79 | 16.87 | 16.73 | 16.77 | 53,184 | +0.08(+0.48%) |
Mar 25, 2015 | 16.85 | 16.85 | 16.66 | 16.69 | 31,334 | -0.04(-0.24%) |
Mar 24, 2015 | 16.65 | 16.73 | 16.53 | 16.73 | 66,367 | -0.02(-0.12%) |
Mar 23, 2015 | 16.53 | 16.81 | 16.53 | 16.75 | 119,199 | +0.31(+1.88%) |
Mar 20, 2015 | 16.05 | 16.61 | 16.03 | 16.44 | 142,287 | +0.56(+3.53%) |
Mar 19, 2015 | 15.67 | 15.91 | 15.65 | 15.88 | 55,017 | +0.11(+0.71%) |
Mar 18, 2015 | 15.30 | 15.79 | 15.24 | 15.77 | 110,333 | +0.45(+2.92%) |
Mar 17, 2015 | 15.20 | 15.47 | 15.17 | 15.32 | 139,335 | -0.08(-0.52%) |
Mar 16, 2015 | 15.45 | 15.45 | 15.27 | 15.40 | 60,055 | +0.06(+0.39%) |
Mar 13, 2015 | 15.37 | 15.37 | 15.23 | 15.34 | 57,749 | +0.03(+0.20%) |
Mar 12, 2015 | 15.41 | 15.41 | 15.24 | 15.31 | 39,240 | +0.06(+0.39%) |
Mar 11, 2015 | 15.40 | 15.40 | 15.05 | 15.25 | 119,016 | -0.19(-1.23%) |
Mar 10, 2015 | 15.51 | 15.56 | 15.40 | 15.44 | 58,476 | -0.10(-0.64%) |
Mar 09, 2015 | 15.58 | 15.61 | 15.53 | 15.54 | 91,620 | -0.09(-0.58%) |
Mar 06, 2015 | 15.65 | 15.68 | 15.52 | 15.63 | 141,738 | -0.30(-1.88%) |
Mar 05, 2015 | 16.00 | 16.07 | 15.89 | 15.93 | 52,678 | -0.01(-0.06%) |
Mar 04, 2015 | 16.04 | 15.98 | 15.83 | 15.94 | 45,240 | -0.04(-0.25%) |
Mar 03, 2015 | 16.17 | 16.26 | 15.97 | 15.98 | 57,294 | -0.10(-0.62%) |