Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 17.45 | 17.45 | 17.27 | 17.27 | 16,219 | -0.20(-1.15%) |
May 28, 2015 | 17.52 | 17.52 | 17.38 | 17.47 | 11,699 | -0.01(-0.08%) |
May 27, 2015 | 17.42 | 17.49 | 17.33 | 17.49 | 21,545 | +0.13(+0.77%) |
May 26, 2015 | 17.43 | 17.43 | 17.28 | 17.35 | 20,345 | -0.09(-0.54%) |
May 22, 2015 | 17.43 | 17.45 | 17.45 | 17.45 | 16,234 | -0.02(-0.11%) |
May 21, 2015 | 17.57 | 17.57 | 17.45 | 17.47 | 13,284 | -0.12(-0.71%) |
May 20, 2015 | 17.58 | 17.86 | 17.53 | 17.59 | 26,624 | +0.03(+0.15%) |
May 19, 2015 | 17.48 | 17.64 | 17.48 | 17.56 | 73,218 | -0.03(-0.19%) |
May 18, 2015 | 17.62 | 17.65 | 17.50 | 17.60 | 21,207 | -0.02(-0.10%) |
May 15, 2015 | 17.47 | 17.61 | 17.46 | 17.61 | 19,916 | +0.19(+1.12%) |
May 14, 2015 | 17.29 | 17.42 | 17.29 | 17.42 | 53,181 | +0.25(+1.48%) |
May 13, 2015 | 17.41 | 17.43 | 17.17 | 17.17 | 45,405 | -0.17(-1.00%) |
May 12, 2015 | 17.19 | 17.34 | 17.04 | 17.34 | 49,217 | +0.04(+0.25%) |
May 11, 2015 | 17.51 | 17.54 | 17.26 | 17.30 | 36,286 | -0.20(-1.15%) |
May 08, 2015 | 17.56 | 17.68 | 17.47 | 17.50 | 10,567 | +0.15(+0.86%) |
May 07, 2015 | 17.15 | 17.35 | 17.04 | 17.35 | 36,116 | +0.21(+1.22%) |
May 06, 2015 | 17.17 | 17.20 | 17.08 | 17.14 | 27,334 | -0.08(-0.49%) |
May 05, 2015 | 17.55 | 17.55 | 17.18 | 17.22 | 58,742 | -0.33(-1.89%) |
May 04, 2015 | 17.64 | 17.64 | 17.51 | 17.56 | 19,963 | +0.02(+0.14%) |
May 01, 2015 | 17.48 | 17.59 | 17.48 | 17.53 | 34,009 | +0.02(+0.12%) |
Apr 30, 2015 | 17.84 | 17.84 | 17.42 | 17.51 | 46,275 | -0.32(-1.77%) |
Apr 29, 2015 | 17.89 | 17.96 | 17.81 | 17.83 | 22,587 | -0.20(-1.09%) |
Apr 28, 2015 | 17.99 | 18.09 | 17.95 | 18.02 | 22,094 | -0.01(-0.07%) |
Apr 27, 2015 | 18.11 | 18.20 | 17.99 | 18.03 | 34,542 | +0.01(+0.04%) |
Apr 24, 2015 | 18.09 | 18.09 | 18.00 | 18.03 | 16,817 | +0.02(+0.11%) |
Apr 23, 2015 | 18.02 | 18.02 | 17.93 | 18.01 | 19,315 | +0.03(+0.18%) |
Apr 22, 2015 | 17.92 | 18.01 | 17.92 | 17.98 | 29,473 | +0.05(+0.29%) |
Apr 21, 2015 | 17.89 | 17.98 | 17.88 | 17.92 | 15,666 | +0.05(+0.26%) |
Apr 20, 2015 | 17.84 | 17.94 | 17.84 | 17.88 | 20,358 | +0.06(+0.36%) |
Apr 17, 2015 | 17.95 | 17.96 | 17.78 | 17.81 | 41,729 | -0.15(-0.83%) |
Apr 16, 2015 | 17.98 | 18.01 | 17.92 | 17.96 | 17,438 | +0.01(+0.04%) |
Apr 15, 2015 | 18.02 | 18.03 | 17.96 | 17.96 | 30,875 | -0.06(-0.32%) |
Apr 14, 2015 | 18.10 | 18.10 | 17.97 | 18.01 | 14,177 | +0.01(+0.03%) |
Apr 13, 2015 | 17.91 | 18.05 | 17.91 | 18.01 | 19,283 | +0.05(+0.30%) |
Apr 10, 2015 | 17.90 | 18.09 | 17.90 | 17.95 | 33,730 | +0.11(+0.63%) |
Apr 09, 2015 | 18.07 | 18.09 | 17.83 | 17.84 | 27,996 | -0.33(-1.80%) |
Apr 08, 2015 | 18.16 | 18.20 | 18.14 | 18.17 | 21,977 | +0.01(+0.04%) |
Apr 07, 2015 | 18.39 | 18.41 | 18.12 | 18.16 | 36,280 | -0.20(-1.08%) |
Apr 06, 2015 | 18.37 | 18.44 | 18.35 | 18.36 | 68,596 | +0.07(+0.37%) |
Apr 02, 2015 | 18.16 | 18.30 | 18.30 | 18.30 | 49,468 | +0.18(+1.01%) |
Apr 01, 2015 | 18.19 | 18.23 | 18.02 | 18.11 | 18,862 | -0.03(-0.15%) |
Mar 31, 2015 | 18.28 | 18.28 | 18.09 | 18.14 | 34,741 | -0.11(-0.59%) |
Mar 30, 2015 | 18.17 | 18.26 | 18.07 | 18.25 | 36,452 | +0.17(+0.96%) |
Mar 27, 2015 | 18.16 | 18.16 | 18.01 | 18.07 | 82,896 | +0.06(+0.33%) |
Mar 26, 2015 | 18.01 | 18.10 | 17.94 | 18.01 | 132,671 | -0.09(-0.50%) |
Mar 25, 2015 | 18.51 | 18.51 | 18.10 | 18.11 | 23,280 | -0.44(-2.36%) |
Mar 24, 2015 | 18.71 | 18.71 | 18.54 | 18.54 | 16,508 | -0.20(-1.09%) |
Mar 23, 2015 | 18.72 | 18.83 | 18.69 | 18.75 | 23,161 | +0.03(+0.18%) |
Mar 20, 2015 | 18.45 | 18.71 | 18.39 | 18.71 | 39,798 | +0.39(+2.10%) |
Mar 19, 2015 | 18.28 | 18.36 | 18.24 | 18.33 | 33,856 | +0.05(+0.25%) |
Mar 18, 2015 | 18.08 | 18.32 | 17.89 | 18.28 | 26,645 | +0.28(+1.56%) |
Mar 17, 2015 | 18.01 | 18.03 | 17.92 | 18.00 | 99,251 | +0.06(+0.32%) |
Mar 16, 2015 | 18.01 | 18.04 | 17.94 | 17.94 | 25,907 | +0.11(+0.60%) |
Mar 13, 2015 | 17.89 | 17.89 | 17.78 | 17.84 | 11,730 | -0.01(-0.08%) |
Mar 12, 2015 | 17.76 | 17.86 | 17.75 | 17.85 | 23,933 | +0.30(+1.71%) |
Mar 11, 2015 | 17.62 | 17.62 | 17.50 | 17.55 | 30,104 | -0.02(-0.10%) |
Mar 10, 2015 | 17.51 | 17.60 | 17.47 | 17.57 | 34,948 | -0.02(-0.09%) |
Mar 09, 2015 | 17.66 | 17.66 | 17.52 | 17.58 | 19,030 | +0.07(+0.37%) |
Mar 06, 2015 | 18.02 | 18.02 | 17.52 | 17.52 | 68,668 | -0.55(-3.07%) |
Mar 05, 2015 | 18.25 | 18.25 | 18.07 | 18.07 | 25,665 | -0.04(-0.20%) |
Mar 04, 2015 | 18.24 | 18.25 | 18.08 | 18.11 | 13,978 | -0.14(-0.77%) |
Mar 03, 2015 | 18.27 | 18.27 | 18.11 | 18.25 | 52,942 | -0.05(-0.29%) |