Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 17.13 | 17.55 | 16.98 | 17.54 | 259,972 | +0.54(+3.19%) |
May 28, 2015 | 17.28 | 17.32 | 16.82 | 17.00 | 115,257 | -0.29(-1.70%) |
May 27, 2015 | 17.35 | 17.35 | 17.07 | 17.29 | 111,799 | +0.13(+0.75%) |
May 26, 2015 | 17.57 | 17.72 | 17.16 | 17.16 | 208,186 | -0.42(-2.41%) |
May 22, 2015 | 17.62 | 17.58 | 17.58 | 17.58 | 96,848 | +0.05(+0.28%) |
May 21, 2015 | 17.57 | 17.66 | 17.35 | 17.53 | 116,359 | +0.12(+0.71%) |
May 20, 2015 | 17.64 | 17.64 | 17.31 | 17.41 | 104,855 | -0.19(-1.07%) |
May 19, 2015 | 17.92 | 17.92 | 17.55 | 17.60 | 133,805 | -0.18(-1.01%) |
May 18, 2015 | 17.72 | 17.91 | 17.49 | 17.78 | 219,107 | +0.14(+0.82%) |
May 15, 2015 | 18.03 | 18.03 | 17.48 | 17.63 | 168,856 | -0.18(-1.03%) |
May 14, 2015 | 17.64 | 17.96 | 17.54 | 17.82 | 207,143 | +0.18(+1.04%) |
May 13, 2015 | 17.63 | 17.76 | 17.17 | 17.63 | 185,284 | +0.13(+0.77%) |
May 12, 2015 | 17.43 | 17.89 | 17.30 | 17.50 | 188,330 | +0.20(+1.15%) |
May 11, 2015 | 17.69 | 17.78 | 17.08 | 17.30 | 256,363 | -0.43(-2.44%) |
May 08, 2015 | 17.71 | 18.00 | 17.53 | 17.73 | 306,614 | +0.12(+0.71%) |
May 07, 2015 | 17.73 | 17.73 | 17.32 | 17.61 | 351,978 | -0.23(-1.31%) |
May 06, 2015 | 18.34 | 18.51 | 17.76 | 17.84 | 381,364 | -0.37(-2.04%) |
May 05, 2015 | 18.55 | 18.55 | 18.17 | 18.21 | 334,044 | -0.05(-0.27%) |
May 04, 2015 | 18.66 | 18.80 | 18.26 | 18.26 | 314,777 | -0.25(-1.37%) |
May 01, 2015 | 18.21 | 18.74 | 18.16 | 18.52 | 339,609 | +0.45(+2.51%) |
Apr 30, 2015 | 18.29 | 18.37 | 17.84 | 18.06 | 398,439 | -0.06(-0.35%) |
Apr 29, 2015 | 17.99 | 18.14 | 17.78 | 18.13 | 523,391 | +0.19(+1.03%) |
Apr 28, 2015 | 17.89 | 17.96 | 17.81 | 17.94 | 149,247 | +0.16(+0.90%) |
Apr 27, 2015 | 17.97 | 17.97 | 17.67 | 17.78 | 236,968 | -0.01(-0.08%) |
Apr 24, 2015 | 18.00 | 18.00 | 17.63 | 17.80 | 369,937 | -0.20(-1.11%) |
Apr 23, 2015 | 18.00 | 18.00 | 17.73 | 17.99 | 218,664 | +0.10(+0.57%) |
Apr 22, 2015 | 17.58 | 17.96 | 17.45 | 17.89 | 307,052 | +0.30(+1.69%) |
Apr 21, 2015 | 17.75 | 17.76 | 17.55 | 17.60 | 356,030 | -0.05(-0.28%) |
Apr 20, 2015 | 17.75 | 17.77 | 17.53 | 17.64 | 253,475 | -0.08(-0.47%) |
Apr 17, 2015 | 17.70 | 17.95 | 17.50 | 17.73 | 238,431 | +0.01(+0.05%) |
Apr 16, 2015 | 17.56 | 17.77 | 17.31 | 17.72 | 315,627 | +0.20(+1.17%) |
Apr 15, 2015 | 17.66 | 17.72 | 17.43 | 17.51 | 284,695 | -0.02(-0.14%) |
Apr 14, 2015 | 17.51 | 17.64 | 17.21 | 17.54 | 263,934 | +0.13(+0.73%) |
Apr 13, 2015 | 17.56 | 17.66 | 17.17 | 17.41 | 668,418 | +0.00(+0.03%) |
Apr 10, 2015 | 17.63 | 17.72 | 17.39 | 17.41 | 412,046 | -0.23(-1.32%) |
Apr 09, 2015 | 17.66 | 17.68 | 17.53 | 17.64 | 315,547 | -0.03(-0.17%) |
Apr 08, 2015 | 17.43 | 17.67 | 17.37 | 17.67 | 408,787 | +0.22(+1.26%) |
Apr 07, 2015 | 17.54 | 17.70 | 17.29 | 17.45 | 511,651 | -0.07(-0.39%) |
Apr 06, 2015 | 17.54 | 17.67 | 17.45 | 17.52 | 257,628 | -0.01(-0.06%) |
Apr 02, 2015 | 17.19 | 17.53 | 17.53 | 17.53 | 1,508,396 | +0.28(+1.61%) |
Apr 01, 2015 | 17.28 | 17.28 | 17.09 | 17.25 | 382,607 | -0.00(-0.03%) |
Mar 31, 2015 | 16.77 | 17.25 | 16.59 | 17.25 | 801,115 | +0.39(+2.31%) |
Mar 30, 2015 | 16.61 | 16.87 | 16.41 | 16.87 | 285,178 | +0.32(+1.94%) |
Mar 27, 2015 | 16.69 | 16.83 | 16.31 | 16.54 | 224,320 | -0.02(-0.15%) |
Mar 26, 2015 | 16.76 | 16.76 | 16.19 | 16.57 | 301,794 | -0.07(-0.44%) |
Mar 25, 2015 | 16.91 | 16.91 | 16.57 | 16.64 | 161,577 | -0.15(-0.87%) |
Mar 24, 2015 | 16.82 | 16.94 | 16.46 | 16.79 | 270,936 | -0.06(-0.35%) |
Mar 23, 2015 | 16.90 | 17.00 | 16.64 | 16.85 | 311,786 | -0.05(-0.32%) |
Mar 20, 2015 | 16.69 | 16.90 | 16.36 | 16.90 | 1,151,844 | +0.46(+2.81%) |
Mar 19, 2015 | 16.13 | 16.63 | 16.13 | 16.44 | 273,138 | +0.15(+0.93%) |
Mar 18, 2015 | 15.98 | 16.68 | 15.93 | 16.29 | 283,719 | +0.29(+1.83%) |
Mar 17, 2015 | 15.97 | 16.21 | 15.75 | 15.99 | 356,878 | -0.09(-0.58%) |
Mar 16, 2015 | 15.72 | 16.18 | 15.61 | 16.09 | 387,779 | +0.37(+2.32%) |
Mar 13, 2015 | 15.56 | 15.81 | 15.25 | 15.72 | 332,931 | +0.01(+0.09%) |
Mar 12, 2015 | 15.78 | 16.04 | 15.58 | 15.71 | 220,948 | +0.06(+0.40%) |
Mar 11, 2015 | 15.60 | 15.93 | 15.55 | 15.64 | 258,300 | +0.10(+0.63%) |
Mar 10, 2015 | 15.84 | 16.01 | 15.46 | 15.55 | 202,924 | -0.47(-2.92%) |
Mar 09, 2015 | 16.84 | 17.03 | 15.96 | 16.01 | 420,868 | -0.81(-4.83%) |
Mar 06, 2015 | 16.54 | 17.11 | 16.54 | 16.83 | 523,740 | +0.27(+1.65%) |
Mar 05, 2015 | 16.31 | 16.59 | 15.83 | 16.55 | 409,090 | +0.31(+1.89%) |
Mar 04, 2015 | 16.16 | 16.26 | 15.92 | 16.25 | 330,900 | +0.18(+1.12%) |
Mar 03, 2015 | 15.33 | 16.21 | 15.33 | 16.07 | 396,921 | +0.47(+3.03%) |