Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 17.12 | 17.18 | 17.09 | 17.12 | 19,007 | +0.01(+0.05%) |
May 28, 2015 | 17.11 | 17.12 | 17.07 | 17.12 | 11,028 | -0.02(-0.11%) |
May 27, 2015 | 17.14 | 17.21 | 17.11 | 17.13 | 12,146 | -0.05(-0.27%) |
May 26, 2015 | 17.22 | 17.22 | 17.17 | 17.18 | 3,982 | -0.20(-1.18%) |
May 22, 2015 | 17.37 | 17.39 | 17.39 | 17.39 | 2,363 | -0.07(-0.37%) |
May 21, 2015 | 17.45 | 17.45 | 17.39 | 17.45 | 2,229 | +0.05(+0.27%) |
May 20, 2015 | 17.40 | 17.46 | 17.36 | 17.40 | 10,219 | -0.07(-0.37%) |
May 19, 2015 | 17.43 | 17.49 | 17.39 | 17.47 | 46,994 | -0.08(-0.48%) |
May 18, 2015 | 17.58 | 17.61 | 17.47 | 17.55 | 8,130 | -0.07(-0.42%) |
May 15, 2015 | 17.50 | 17.64 | 17.46 | 17.63 | 11,491 | +0.06(+0.37%) |
May 14, 2015 | 17.46 | 17.60 | 17.46 | 17.56 | 37,376 | +0.15(+0.85%) |
May 13, 2015 | 17.48 | 17.50 | 17.40 | 17.41 | 5,795 | +0.10(+0.59%) |
May 12, 2015 | 17.30 | 17.38 | 17.29 | 17.31 | 9,500 | +0.03(+0.18%) |
May 11, 2015 | 17.28 | 17.30 | 17.24 | 17.28 | 3,487 | -0.12(-0.71%) |
May 08, 2015 | 17.37 | 17.46 | 17.37 | 17.40 | 7,770 | +0.08(+0.48%) |
May 07, 2015 | 17.39 | 17.42 | 17.28 | 17.32 | 26,858 | -0.10(-0.58%) |
May 06, 2015 | 17.42 | 17.46 | 17.39 | 17.42 | 9,259 | +0.09(+0.53%) |
May 05, 2015 | 17.35 | 17.39 | 17.33 | 17.33 | 14,977 | +0.02(+0.11%) |
May 04, 2015 | 17.30 | 17.32 | 17.25 | 17.31 | 19,717 | -0.02(-0.10%) |
May 01, 2015 | 17.31 | 17.37 | 17.28 | 17.33 | 15,364 | -0.10(-0.59%) |
Apr 30, 2015 | 17.42 | 17.44 | 17.40 | 17.43 | 5,532 | -0.08(-0.48%) |
Apr 29, 2015 | 17.51 | 17.56 | 17.50 | 17.52 | 8,720 | +0.01(+0.05%) |
Apr 28, 2015 | 17.51 | 17.54 | 17.47 | 17.51 | 32,267 | +0.07(+0.37%) |
Apr 27, 2015 | 17.37 | 17.47 | 17.37 | 17.44 | 3,025 | +0.08(+0.48%) |
Apr 24, 2015 | 17.34 | 17.38 | 17.31 | 17.36 | 14,234 | +0.03(+0.16%) |
Apr 23, 2015 | 17.25 | 17.37 | 17.19 | 17.33 | 17,363 | +0.10(+0.59%) |
Apr 22, 2015 | 17.23 | 17.26 | 17.17 | 17.23 | 59,829 | -0.03(-0.16%) |
Apr 21, 2015 | 17.25 | 17.26 | 17.24 | 17.25 | 11,169 | +0.04(+0.22%) |
Apr 20, 2015 | 17.24 | 17.26 | 17.20 | 17.22 | 4,625 | -0.02(-0.11%) |
Apr 17, 2015 | 17.15 | 17.30 | 17.15 | 17.24 | 79,638 | -0.14(-0.80%) |
Apr 16, 2015 | 17.31 | 17.39 | 17.30 | 17.38 | 40,948 | +0.12(+0.70%) |
Apr 15, 2015 | 17.21 | 17.29 | 17.13 | 17.25 | 34,648 | +0.03(+0.16%) |
Apr 14, 2015 | 17.16 | 17.25 | 17.15 | 17.23 | 18,115 | +0.11(+0.65%) |
Apr 13, 2015 | 17.12 | 17.12 | 17.08 | 17.11 | 3,760 | -0.08(-0.49%) |
Apr 10, 2015 | 17.27 | 17.27 | 17.16 | 17.20 | 19,225 | -0.01(-0.05%) |
Apr 09, 2015 | 17.32 | 17.32 | 17.20 | 17.21 | 10,352 | -0.09(-0.53%) |
Apr 08, 2015 | 17.28 | 17.32 | 17.23 | 17.30 | 6,539 | +0.09(+0.55%) |
Apr 07, 2015 | 17.17 | 17.23 | 17.14 | 17.21 | 20,078 | +0.03(+0.15%) |
Apr 06, 2015 | 17.23 | 17.29 | 17.17 | 17.18 | 115,873 | +0.06(+0.33%) |
Apr 02, 2015 | 17.04 | 17.12 | 17.12 | 17.12 | 21,919 | +0.13(+0.75%) |
Apr 01, 2015 | 16.98 | 17.05 | 16.96 | 17.00 | 5,956 | +0.07(+0.40%) |
Mar 31, 2015 | 16.88 | 16.93 | 16.87 | 16.93 | 6,517 | +0.03(+0.17%) |
Mar 30, 2015 | 16.89 | 16.90 | 16.85 | 16.90 | 1,257 | +0.01(+0.05%) |
Mar 27, 2015 | 16.97 | 16.97 | 16.89 | 16.89 | 6,437 | -0.07(-0.43%) |
Mar 26, 2015 | 17.04 | 17.04 | 16.94 | 16.97 | 5,859 | -0.09(-0.55%) |
Mar 25, 2015 | 17.12 | 17.12 | 17.04 | 17.06 | 17,158 | -0.02(-0.11%) |
Mar 24, 2015 | 17.04 | 17.10 | 17.02 | 17.08 | 4,830 | +0.09(+0.55%) |
Mar 23, 2015 | 16.93 | 17.01 | 16.93 | 16.98 | 17,278 | +0.13(+0.77%) |
Mar 20, 2015 | 16.78 | 16.92 | 16.77 | 16.85 | 15,124 | +0.17(+1.00%) |
Mar 19, 2015 | 16.70 | 16.75 | 16.64 | 16.69 | 7,416 | -0.10(-0.61%) |
Mar 18, 2015 | 16.57 | 16.79 | 16.55 | 16.79 | 58,112 | +0.20(+1.20%) |
Mar 17, 2015 | 16.55 | 16.59 | 16.55 | 16.59 | 1,911 | +0.01(+0.06%) |
Mar 16, 2015 | 16.57 | 16.59 | 16.53 | 16.58 | 50,803 | +0.06(+0.37%) |
Mar 13, 2015 | 16.66 | 16.66 | 16.51 | 16.52 | 57,963 | -0.19(-1.11%) |
Mar 12, 2015 | 16.72 | 16.72 | 16.66 | 16.71 | 169,821 | +0.06(+0.38%) |
Mar 11, 2015 | 16.62 | 16.63 | 16.57 | 16.64 | 3,496 | +0.05(+0.29%) |
Mar 10, 2015 | 16.68 | 16.69 | 16.59 | 16.59 | 32,849 | -0.20(-1.16%) |
Mar 09, 2015 | 16.79 | 16.83 | 16.77 | 16.79 | 8,217 | -0.03(-0.19%) |
Mar 06, 2015 | 16.88 | 16.88 | 16.82 | 16.82 | 28,226 | -0.13(-0.74%) |
Mar 05, 2015 | 16.96 | 17.01 | 16.94 | 16.95 | 11,457 | +0.02(+0.11%) |
Mar 04, 2015 | 16.94 | 16.96 | 16.91 | 16.93 | 24,502 | -0.13(-0.76%) |
Mar 03, 2015 | 17.07 | 17.07 | 17.07 | 17.06 | 44,620 | -0.01(-0.05%) |