Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 16.52 | 16.59 | 16.42 | 16.46 | 22,605 | -0.21(-1.26%) |
May 28, 2015 | 16.60 | 16.67 | 16.59 | 16.67 | 86,670 | -0.84(-4.80%) |
May 27, 2015 | 17.29 | 17.51 | 17.29 | 17.51 | 78,102 | +0.04(+0.23%) |
May 26, 2015 | 17.55 | 17.55 | 17.42 | 17.47 | 961,176 | +0.31(+1.81%) |
May 22, 2015 | 17.16 | 17.16 | 17.16 | 0 | +0.53(+3.19%) | |
May 21, 2015 | 16.69 | 16.69 | 16.59 | 16.63 | 66,769 | -0.15(-0.87%) |
May 20, 2015 | 16.71 | 16.84 | 16.70 | 16.78 | 51,625 | +0.05(+0.27%) |
May 19, 2015 | 16.63 | 16.73 | 16.62 | 16.73 | 15,680 | +0.28(+1.70%) |
May 18, 2015 | 16.59 | 16.59 | 16.42 | 16.45 | 86,597 | -0.29(-1.73%) |
May 15, 2015 | 16.61 | 16.74 | 16.57 | 16.74 | 23,679 | +0.32(+1.95%) |
May 14, 2015 | 16.25 | 16.43 | 16.25 | 16.42 | 9,936 | +0.17(+1.02%) |
May 13, 2015 | 16.35 | 16.35 | 16.23 | 16.25 | 6,397 | -0.21(-1.28%) |
May 12, 2015 | 16.52 | 16.52 | 16.31 | 16.46 | 11,324 | -0.23(-1.41%) |
May 11, 2015 | 16.84 | 16.86 | 16.66 | 16.70 | 19,038 | -0.11(-0.65%) |
May 08, 2015 | 16.68 | 16.81 | 16.60 | 16.81 | 14,930 | +0.51(+3.13%) |
May 07, 2015 | 16.18 | 16.30 | 16.18 | 16.30 | 10,515 | -0.09(-0.55%) |
May 06, 2015 | 16.48 | 16.55 | 16.36 | 16.39 | 73,706 | -0.09(-0.55%) |
May 05, 2015 | 16.64 | 16.64 | 16.42 | 16.48 | 16,858 | -0.72(-4.19%) |
May 04, 2015 | 17.08 | 17.20 | 17.07 | 17.20 | 25,232 | +0.00(+0.00%) |
May 01, 2015 | 17.07 | 17.20 | 17.07 | 17.20 | 20,131 | +0.10(+0.58%) |
Apr 30, 2015 | 16.98 | 17.14 | 16.98 | 17.10 | 50,169 | -0.50(-2.84%) |
Apr 29, 2015 | 17.84 | 17.84 | 17.50 | 17.60 | 27,727 | -0.39(-2.17%) |
Apr 28, 2015 | 18.03 | 18.03 | 17.85 | 17.99 | 9,216 | +0.32(+1.81%) |
Apr 27, 2015 | 17.56 | 17.72 | 17.55 | 17.67 | 13,557 | +0.29(+1.67%) |
Apr 24, 2015 | 17.36 | 17.38 | 17.36 | 17.38 | 5,650 | -0.02(-0.11%) |
Apr 23, 2015 | 17.29 | 17.45 | 17.25 | 17.40 | 15,490 | -0.26(-1.47%) |
Apr 22, 2015 | 17.59 | 17.66 | 17.50 | 17.66 | 57,895 | +0.02(+0.12%) |
Apr 21, 2015 | 17.59 | 17.64 | 17.59 | 17.64 | 15,630 | +0.65(+3.82%) |
Apr 20, 2015 | 16.80 | 16.99 | 16.80 | 16.99 | 16,017 | +0.10(+0.59%) |
Apr 17, 2015 | 17.29 | 17.29 | 16.68 | 16.89 | 32,535 | -0.98(-5.48%) |
Apr 16, 2015 | 17.73 | 17.93 | 17.73 | 17.87 | 34,610 | +0.07(+0.39%) |
Apr 15, 2015 | 17.62 | 17.80 | 17.62 | 17.80 | 45,353 | +0.41(+2.36%) |
Apr 14, 2015 | 17.25 | 17.43 | 17.18 | 17.39 | 51,611 | -0.02(-0.11%) |
Apr 13, 2015 | 17.45 | 17.47 | 17.31 | 17.41 | 30,164 | +1.00(+6.13%) |
Apr 10, 2015 | 16.13 | 16.41 | 16.13 | 16.41 | 16,988 | +0.12(+0.74%) |
Apr 09, 2015 | 15.93 | 16.30 | 15.93 | 16.28 | 37,621 | +0.30(+1.91%) |
Apr 08, 2015 | 15.47 | 15.98 | 15.47 | 15.98 | 29,726 | +0.77(+5.06%) |
Apr 07, 2015 | 15.14 | 15.25 | 15.14 | 15.21 | 27,104 | +0.10(+0.63%) |
Apr 06, 2015 | 15.02 | 15.14 | 15.02 | 15.12 | 19,748 | +0.13(+0.90%) |
Apr 02, 2015 | 14.98 | 14.98 | 14.98 | 0 | +0.23(+1.56%) | |
Apr 01, 2015 | 14.73 | 14.79 | 14.71 | 14.75 | 29,682 | +0.22(+1.55%) |
Mar 31, 2015 | 14.50 | 14.54 | 14.27 | 14.53 | 28,945 | -0.04(-0.24%) |
Mar 30, 2015 | 14.41 | 14.56 | 14.41 | 14.56 | 40,432 | +0.51(+3.63%) |
Mar 27, 2015 | 14.06 | 14.06 | 14.04 | 14.05 | 23,691 | +0.03(+0.21%) |
Mar 26, 2015 | 14.08 | 14.08 | 13.95 | 14.02 | 14,932 | -0.08(-0.57%) |
Mar 25, 2015 | 14.29 | 14.34 | 14.10 | 14.10 | 18,762 | -0.15(-1.05%) |
Mar 24, 2015 | 14.26 | 14.37 | 14.17 | 14.25 | 14,683 | -0.13(-0.92%) |
Mar 23, 2015 | 14.25 | 14.41 | 14.25 | 14.38 | 11,810 | -0.07(-0.46%) |
Mar 20, 2015 | 14.30 | 14.48 | 14.30 | 14.45 | 15,484 | +0.14(+0.97%) |
Mar 19, 2015 | 14.46 | 14.46 | 14.19 | 14.31 | 11,147 | -0.09(-0.62%) |
Mar 18, 2015 | 14.19 | 14.40 | 14.15 | 14.40 | 6,715 | +0.25(+1.77%) |
Mar 17, 2015 | 14.22 | 14.22 | 13.99 | 14.15 | 13,590 | +0.01(+0.07%) |
Mar 16, 2015 | 14.17 | 14.17 | 14.11 | 14.14 | 28,354 | +0.23(+1.65%) |
Mar 13, 2015 | 14.02 | 14.02 | 13.89 | 13.91 | 14,062 | +0.18(+1.31%) |
Mar 12, 2015 | 13.65 | 13.76 | 13.65 | 13.73 | 14,459 | +0.25(+1.85%) |
Mar 11, 2015 | 13.46 | 13.52 | 13.42 | 13.48 | 15,261 | +0.04(+0.33%) |
Mar 10, 2015 | 13.52 | 13.52 | 13.41 | 13.44 | 104,225 | -0.35(-2.54%) |
Mar 09, 2015 | 13.90 | 13.90 | 13.69 | 13.79 | 9,636 | +0.21(+1.58%) |
Mar 06, 2015 | 13.46 | 13.58 | 13.46 | 13.57 | 77,308 | -0.08(-0.60%) |
Mar 05, 2015 | 13.62 | 13.68 | 13.61 | 13.65 | 33,791 | -0.18(-1.28%) |
Mar 04, 2015 | 14.10 | 14.10 | 13.83 | 28,912 | -0.27(-1.94%) | |
Mar 03, 2015 | 14.22 | 14.22 | 14.06 | 14.10 | 23,833 | -0.33(-2.26%) |