Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 17.13 | 17.19 | 16.86 | 16.93 | 791,605 | -0.24(-1.38%) |
May 28, 2015 | 16.95 | 17.36 | 16.95 | 17.16 | 1,072,954 | +0.15(+0.89%) |
May 27, 2015 | 16.98 | 17.02 | 16.75 | 17.01 | 820,712 | +0.01(+0.04%) |
May 26, 2015 | 17.16 | 17.22 | 16.93 | 17.01 | 572,775 | -0.18(-1.02%) |
May 22, 2015 | 17.21 | 17.18 | 17.18 | 17.18 | 777,822 | -0.07(-0.42%) |
May 21, 2015 | 17.32 | 17.40 | 17.18 | 17.25 | 784,895 | -0.07(-0.38%) |
May 20, 2015 | 17.37 | 17.44 | 17.08 | 17.32 | 1,244,215 | -0.05(-0.28%) |
May 19, 2015 | 17.33 | 17.62 | 17.26 | 17.37 | 1,408,719 | +0.15(+0.84%) |
May 18, 2015 | 17.02 | 17.33 | 16.90 | 17.22 | 1,622,063 | +0.24(+1.43%) |
May 15, 2015 | 16.87 | 17.18 | 16.67 | 16.98 | 1,110,296 | -0.05(-0.28%) |
May 14, 2015 | 16.85 | 17.13 | 16.75 | 17.03 | 1,153,708 | +0.28(+1.70%) |
May 13, 2015 | 16.76 | 17.01 | 16.73 | 16.75 | 803,521 | -0.01(-0.07%) |
May 12, 2015 | 16.68 | 16.84 | 16.44 | 16.76 | 876,566 | -0.08(-0.50%) |
May 11, 2015 | 16.95 | 17.06 | 16.79 | 16.84 | 916,210 | -0.07(-0.39%) |
May 08, 2015 | 16.99 | 17.17 | 16.90 | 16.91 | 1,280,164 | +0.13(+0.75%) |
May 07, 2015 | 16.41 | 16.88 | 16.35 | 16.78 | 1,580,035 | +0.35(+2.12%) |
May 06, 2015 | 16.18 | 16.44 | 15.93 | 16.43 | 1,619,311 | +0.32(+1.97%) |
May 05, 2015 | 16.59 | 16.65 | 15.91 | 16.12 | 1,741,420 | -0.16(-1.00%) |
May 04, 2015 | 16.28 | 16.61 | 16.14 | 16.28 | 1,203,262 | +0.05(+0.33%) |
May 01, 2015 | 16.20 | 16.37 | 16.05 | 16.23 | 820,186 | +0.12(+0.75%) |
Apr 30, 2015 | 16.33 | 16.42 | 16.07 | 16.11 | 1,386,226 | -0.29(-1.76%) |
Apr 29, 2015 | 16.66 | 16.66 | 16.28 | 16.39 | 952,622 | -0.29(-1.73%) |
Apr 28, 2015 | 16.45 | 16.83 | 16.38 | 16.68 | 1,050,456 | +0.22(+1.31%) |
Apr 27, 2015 | 16.58 | 16.64 | 16.34 | 16.46 | 1,020,812 | -0.05(-0.33%) |
Apr 24, 2015 | 16.20 | 16.56 | 16.01 | 16.52 | 1,363,350 | +0.31(+1.93%) |
Apr 23, 2015 | 16.54 | 16.55 | 16.00 | 16.21 | 3,191,386 | -0.48(-2.88%) |
Apr 22, 2015 | 16.87 | 16.93 | 16.54 | 16.69 | 900,986 | -0.22(-1.28%) |
Apr 21, 2015 | 16.86 | 17.05 | 16.77 | 16.90 | 851,110 | +0.10(+0.61%) |
Apr 20, 2015 | 16.84 | 16.93 | 16.59 | 16.80 | 738,109 | +0.04(+0.25%) |
Apr 17, 2015 | 16.81 | 16.89 | 16.55 | 16.76 | 930,884 | -0.20(-1.17%) |
Apr 16, 2015 | 17.20 | 17.25 | 16.82 | 16.96 | 862,471 | -0.30(-1.74%) |
Apr 15, 2015 | 17.08 | 17.35 | 16.98 | 17.26 | 1,085,333 | +0.21(+1.23%) |
Apr 14, 2015 | 16.92 | 17.10 | 16.62 | 17.05 | 772,980 | +0.17(+1.00%) |
Apr 13, 2015 | 16.88 | 16.96 | 16.75 | 16.88 | 608,164 | -0.01(-0.07%) |
Apr 10, 2015 | 16.92 | 17.01 | 16.64 | 16.89 | 603,261 | -0.02(-0.11%) |
Apr 09, 2015 | 17.08 | 17.08 | 16.62 | 16.91 | 937,872 | -0.22(-1.30%) |
Apr 08, 2015 | 16.90 | 17.17 | 16.90 | 17.13 | 650,631 | +0.22(+1.31%) |
Apr 07, 2015 | 17.09 | 17.09 | 16.89 | 16.91 | 766,614 | -0.18(-1.05%) |
Apr 06, 2015 | 17.16 | 17.38 | 16.96 | 17.09 | 1,160,100 | -0.12(-0.70%) |
Apr 02, 2015 | 16.95 | 17.21 | 17.21 | 17.21 | 936,108 | +0.27(+1.59%) |
Apr 01, 2015 | 17.13 | 17.15 | 16.83 | 16.94 | 1,041,459 | -0.16(-0.95%) |
Mar 31, 2015 | 16.97 | 17.37 | 16.86 | 17.10 | 1,263,522 | +0.08(+0.49%) |
Mar 30, 2015 | 16.72 | 17.10 | 16.72 | 17.02 | 809,055 | +0.35(+2.13%) |
Mar 27, 2015 | 16.42 | 16.84 | 16.39 | 16.66 | 978,497 | +0.26(+1.57%) |
Mar 26, 2015 | 16.45 | 16.63 | 16.27 | 16.41 | 760,541 | -0.16(-0.98%) |
Mar 25, 2015 | 16.66 | 16.87 | 16.50 | 16.57 | 789,929 | -0.10(-0.58%) |
Mar 24, 2015 | 16.41 | 16.89 | 16.22 | 16.66 | 816,431 | +0.26(+1.57%) |
Mar 23, 2015 | 16.55 | 16.75 | 16.41 | 16.41 | 1,140,746 | -0.14(-0.87%) |
Mar 20, 2015 | 16.21 | 16.61 | 16.11 | 16.55 | 2,015,982 | +0.51(+3.18%) |
Mar 19, 2015 | 16.27 | 16.50 | 15.88 | 16.04 | 1,256,450 | -0.19(-1.18%) |
Mar 18, 2015 | 15.78 | 16.27 | 15.63 | 16.23 | 1,145,269 | +0.45(+2.85%) |
Mar 17, 2015 | 15.74 | 15.88 | 15.60 | 15.78 | 791,007 | -0.07(-0.42%) |
Mar 16, 2015 | 15.95 | 16.15 | 15.76 | 15.85 | 880,379 | -0.08(-0.49%) |
Mar 13, 2015 | 15.93 | 16.05 | 15.76 | 15.93 | 687,754 | -0.07(-0.41%) |
Mar 12, 2015 | 15.87 | 16.09 | 15.87 | 15.99 | 480,710 | +0.17(+1.06%) |
Mar 11, 2015 | 15.69 | 15.97 | 15.55 | 15.82 | 802,647 | +0.17(+1.11%) |
Mar 10, 2015 | 15.71 | 15.79 | 15.58 | 15.65 | 692,287 | -0.14(-0.91%) |
Mar 09, 2015 | 15.94 | 16.01 | 15.76 | 15.79 | 659,474 | -0.06(-0.38%) |
Mar 06, 2015 | 16.04 | 16.07 | 15.78 | 15.85 | 1,316,373 | -0.35(-2.15%) |
Mar 05, 2015 | 16.18 | 16.24 | 16.02 | 16.20 | 976,089 | +0.08(+0.48%) |
Mar 04, 2015 | 15.78 | 16.15 | 15.69 | 16.12 | 1,031,086 | +0.27(+1.70%) |
Mar 03, 2015 | 16.20 | 16.20 | 15.89 | 15.85 | 1,336,097 | -0.42(-2.58%) |