Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 17.16 | 17.16 | 17.01 | 17.12 | 41,000 | -0.03(-0.17%) |
May 28, 2015 | 17.11 | 17.17 | 16.98 | 17.15 | 20,238 | -0.21(-1.21%) |
May 27, 2015 | 17.08 | 17.38 | 17.06 | 17.36 | 37,797 | +0.48(+2.84%) |
May 26, 2015 | 17.04 | 17.04 | 16.81 | 16.88 | 26,661 | -0.53(-3.04%) |
May 22, 2015 | 17.41 | 17.41 | 17.41 | 0 | -0.24(-1.36%) | |
May 21, 2015 | 17.57 | 17.75 | 17.54 | 17.65 | 31,806 | +0.07(+0.40%) |
May 20, 2015 | 17.47 | 17.65 | 17.44 | 17.58 | 25,096 | +0.00(+0.03%) |
May 19, 2015 | 17.63 | 17.50 | 17.57 | 28,448 | -0.13(-0.73%) | |
May 18, 2015 | 17.67 | 17.74 | 17.63 | 17.70 | 37,731 | -0.08(-0.42%) |
May 15, 2015 | 17.69 | 17.86 | 17.59 | 17.78 | 39,819 | -0.05(-0.28%) |
May 14, 2015 | 17.98 | 17.98 | 17.76 | 17.83 | 28,870 | +0.35(+2.00%) |
May 13, 2015 | 17.35 | 17.50 | 17.32 | 17.48 | 17,336 | -0.08(-0.46%) |
May 12, 2015 | 17.35 | 17.56 | 17.32 | 17.56 | 22,928 | -0.04(-0.23%) |
May 11, 2015 | 17.40 | 17.60 | 17.40 | 17.60 | 25,830 | +0.34(+1.97%) |
May 08, 2015 | 17.00 | 17.26 | 16.90 | 17.26 | 46,386 | +1.42(+8.96%) |
May 07, 2015 | 15.87 | 15.87 | 15.63 | 15.84 | 38,228 | -0.04(-0.28%) |
May 06, 2015 | 15.79 | 15.97 | 15.74 | 15.88 | 342,393 | +0.27(+1.70%) |
May 05, 2015 | 15.78 | 15.84 | 15.61 | 15.62 | 20,696 | +0.02(+0.13%) |
May 04, 2015 | 15.58 | 15.62 | 15.57 | 15.60 | 21,607 | +0.04(+0.26%) |
May 01, 2015 | 15.63 | 15.63 | 15.43 | 15.56 | 45,726 | -0.17(-1.08%) |
Apr 30, 2015 | 15.74 | 15.76 | 15.52 | 15.73 | 54,088 | -0.38(-2.36%) |
Apr 29, 2015 | 16.61 | 16.61 | 16.01 | 16.11 | 23,678 | -0.80(-4.76%) |
Apr 28, 2015 | 16.68 | 16.95 | 16.63 | 16.91 | 55,516 | +0.61(+3.77%) |
Apr 27, 2015 | 16.22 | 16.46 | 16.18 | 16.30 | 25,428 | +0.21(+1.31%) |
Apr 24, 2015 | 16.10 | 16.13 | 16.03 | 16.09 | 31,777 | +0.07(+0.44%) |
Apr 23, 2015 | 15.82 | 16.04 | 15.79 | 16.02 | 22,270 | +0.26(+1.65%) |
Apr 22, 2015 | 15.67 | 15.79 | 15.59 | 15.76 | 38,146 | +0.20(+1.29%) |
Apr 21, 2015 | 15.46 | 15.61 | 15.41 | 15.56 | 31,632 | +0.09(+0.58%) |
Apr 20, 2015 | 15.41 | 15.54 | 15.35 | 15.47 | 37,582 | -0.16(-1.02%) |
Apr 17, 2015 | 15.60 | 15.67 | 15.55 | 15.63 | 36,016 | +0.05(+0.32%) |
Apr 16, 2015 | 15.52 | 15.67 | 15.42 | 15.58 | 51,180 | -0.05(-0.35%) |
Apr 15, 2015 | 15.58 | 15.68 | 15.51 | 15.63 | 38,684 | +0.04(+0.22%) |
Apr 14, 2015 | 15.52 | 15.64 | 15.48 | 15.60 | 47,242 | +0.22(+1.46%) |
Apr 13, 2015 | 15.45 | 15.51 | 15.38 | 15.38 | 23,673 | -0.06(-0.42%) |
Apr 10, 2015 | 15.44 | 15.44 | 15.35 | 15.44 | 34,471 | +0.01(+0.10%) |
Apr 09, 2015 | 15.34 | 15.56 | 15.34 | 15.43 | 53,055 | -0.01(-0.06%) |
Apr 08, 2015 | 15.68 | 15.71 | 15.39 | 15.44 | 27,061 | +0.11(+0.68%) |
Apr 07, 2015 | 15.46 | 15.47 | 15.33 | 15.33 | 34,239 | +0.19(+1.22%) |
Apr 06, 2015 | 15.18 | 15.32 | 15.09 | 15.14 | 30,463 | +0.12(+0.83%) |
Apr 02, 2015 | 15.02 | 15.02 | 15.02 | 0 | -0.11(-0.73%) | |
Apr 01, 2015 | 14.96 | 15.19 | 14.95 | 15.13 | 25,851 | +0.12(+0.77%) |
Mar 31, 2015 | 15.00 | 15.15 | 14.95 | 15.02 | 70,919 | -0.25(-1.64%) |
Mar 30, 2015 | 15.24 | 15.31 | 15.20 | 15.27 | 28,475 | -0.23(-1.48%) |
Mar 27, 2015 | 15.38 | 15.53 | 15.33 | 15.49 | 23,806 | +0.08(+0.55%) |
Mar 26, 2015 | 15.51 | 15.62 | 15.28 | 15.41 | 92,095 | -0.07(-0.45%) |
Mar 25, 2015 | 15.53 | 15.55 | 15.39 | 15.48 | 50,548 | +0.30(+1.98%) |
Mar 24, 2015 | 15.21 | 15.35 | 15.15 | 15.18 | 81,149 | -0.25(-1.62%) |
Mar 23, 2015 | 15.34 | 15.53 | 15.29 | 15.43 | 31,508 | +0.12(+0.78%) |
Mar 20, 2015 | 15.17 | 15.33 | 15.13 | 15.31 | 58,568 | +0.25(+1.66%) |
Mar 19, 2015 | 15.13 | 15.13 | 15.04 | 15.06 | 27,996 | -0.17(-1.15%) |
Mar 18, 2015 | 14.70 | 15.31 | 14.70 | 15.23 | 42,615 | +0.43(+2.94%) |
Mar 17, 2015 | 14.62 | 14.89 | 14.62 | 14.80 | 76,897 | +0.57(+4.01%) |
Mar 16, 2015 | 14.07 | 14.31 | 14.07 | 14.23 | 48,124 | +0.18(+1.28%) |
Mar 13, 2015 | 14.09 | 14.11 | 13.96 | 14.05 | 26,816 | -0.38(-2.63%) |
Mar 12, 2015 | 14.39 | 14.45 | 14.33 | 14.43 | 59,534 | +0.15(+1.05%) |
Mar 11, 2015 | 14.32 | 14.34 | 14.16 | 14.28 | 35,795 | +0.06(+0.42%) |
Mar 10, 2015 | 14.38 | 14.47 | 14.22 | 14.22 | 95,397 | -0.59(-3.98%) |
Mar 09, 2015 | 14.70 | 14.81 | 14.70 | 14.81 | 40,588 | +0.26(+1.79%) |
Mar 06, 2015 | 14.71 | 14.76 | 14.54 | 14.55 | 36,636 | -0.40(-2.71%) |
Mar 05, 2015 | 14.98 | 14.98 | 14.88 | 14.96 | 39,178 | +0.01(+0.03%) |
Mar 04, 2015 | 15.21 | 14.79 | 14.95 | 44,766 | -0.27(-1.74%) | |
Mar 03, 2015 | 15.37 | 15.37 | 15.27 | 15.21 | 34,188 | +0.14(+0.96%) |