Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 17.37 | 17.53 | 17.13 | 17.50 | 205,198 | +0.16(+0.90%) |
May 28, 2015 | 17.41 | 17.58 | 17.30 | 17.34 | 73,853 | -0.15(-0.85%) |
May 27, 2015 | 17.44 | 17.51 | 17.14 | 17.49 | 39,678 | +0.20(+1.16%) |
May 26, 2015 | 17.41 | 17.62 | 17.15 | 17.29 | 58,414 | -0.22(-1.27%) |
May 22, 2015 | 17.68 | 17.51 | 17.51 | 17.51 | 25,126 | -0.23(-1.30%) |
May 21, 2015 | 17.84 | 17.87 | 17.62 | 17.74 | 41,891 | -0.03(-0.17%) |
May 20, 2015 | 17.86 | 17.97 | 17.71 | 17.77 | 26,608 | -0.13(-0.75%) |
May 19, 2015 | 17.82 | 17.94 | 17.62 | 17.91 | 96,857 | +0.01(+0.08%) |
May 18, 2015 | 17.86 | 17.97 | 17.61 | 17.89 | 107,793 | +0.01(+0.04%) |
May 15, 2015 | 18.05 | 18.06 | 17.83 | 17.88 | 66,698 | -0.20(-1.11%) |
May 14, 2015 | 18.18 | 18.32 | 17.86 | 18.08 | 73,306 | +0.01(+0.08%) |
May 13, 2015 | 17.94 | 18.19 | 17.90 | 18.07 | 93,298 | +0.19(+1.08%) |
May 12, 2015 | 18.11 | 18.18 | 17.82 | 17.88 | 36,743 | -0.29(-1.60%) |
May 11, 2015 | 17.95 | 18.23 | 17.75 | 18.17 | 86,002 | +0.11(+0.62%) |
May 08, 2015 | 17.79 | 18.10 | 17.61 | 18.06 | 59,154 | +0.35(+1.98%) |
May 07, 2015 | 18.20 | 18.24 | 17.15 | 17.71 | 84,050 | -0.35(-1.94%) |
May 06, 2015 | 18.05 | 18.21 | 18.00 | 18.06 | 95,455 | -0.04(-0.25%) |
May 05, 2015 | 17.65 | 18.30 | 17.46 | 18.10 | 84,361 | +0.35(+1.97%) |
May 04, 2015 | 17.56 | 17.78 | 17.43 | 17.75 | 110,371 | +0.07(+0.38%) |
May 01, 2015 | 17.61 | 18.29 | 17.34 | 17.68 | 70,278 | +0.09(+0.51%) |
Apr 30, 2015 | 17.50 | 17.75 | 17.33 | 17.59 | 91,413 | +0.05(+0.30%) |
Apr 29, 2015 | 17.65 | 17.69 | 17.24 | 17.54 | 97,353 | -0.04(-0.21%) |
Apr 28, 2015 | 17.53 | 17.85 | 17.30 | 17.58 | 166,572 | -0.02(-0.13%) |
Apr 27, 2015 | 17.88 | 17.91 | 16.84 | 17.60 | 89,379 | -0.05(-0.30%) |
Apr 24, 2015 | 17.85 | 17.85 | 17.24 | 17.65 | 217,143 | -0.21(-1.17%) |
Apr 23, 2015 | 17.41 | 17.89 | 17.13 | 17.86 | 267,165 | +0.36(+2.08%) |
Apr 22, 2015 | 17.49 | 17.60 | 17.01 | 17.50 | 342,295 | -0.10(-0.55%) |
Apr 21, 2015 | 17.91 | 17.91 | 17.55 | 17.59 | 96,073 | -0.31(-1.75%) |
Apr 20, 2015 | 17.65 | 18.37 | 17.65 | 17.91 | 120,757 | +0.33(+1.86%) |
Apr 17, 2015 | 17.94 | 18.03 | 17.45 | 17.58 | 92,038 | -0.36(-1.99%) |
Apr 16, 2015 | 17.90 | 18.77 | 17.79 | 17.94 | 400,653 | +0.05(+0.29%) |
Apr 15, 2015 | 17.82 | 18.01 | 17.42 | 17.88 | 543,187 | +0.04(+0.21%) |
Apr 14, 2015 | 17.53 | 17.86 | 17.12 | 17.85 | 237,664 | +0.10(+0.55%) |
Apr 13, 2015 | 17.38 | 17.78 | 17.24 | 17.75 | 58,050 | +0.37(+2.14%) |
Apr 10, 2015 | 17.24 | 17.54 | 16.76 | 17.38 | 251,408 | +0.23(+1.35%) |
Apr 09, 2015 | 17.36 | 17.37 | 16.75 | 17.15 | 292,118 | -0.10(-0.60%) |
Apr 08, 2015 | 17.53 | 17.84 | 16.89 | 17.25 | 262,761 | -0.34(-1.95%) |
Apr 07, 2015 | 17.94 | 18.04 | 17.55 | 17.59 | 87,258 | -0.31(-1.70%) |
Apr 06, 2015 | 17.73 | 18.13 | 17.64 | 17.90 | 69,014 | +0.16(+0.92%) |
Apr 02, 2015 | 17.65 | 17.74 | 17.74 | 17.74 | 93,921 | +0.13(+0.76%) |
Apr 01, 2015 | 17.76 | 17.91 | 17.44 | 17.60 | 270,438 | +0.09(+0.51%) |
Mar 31, 2015 | 17.13 | 17.95 | 16.83 | 17.51 | 1,610,275 | +0.25(+1.47%) |
Mar 30, 2015 | 16.92 | 17.80 | 16.87 | 17.26 | 118,360 | +0.46(+2.75%) |
Mar 27, 2015 | 16.57 | 16.95 | 16.57 | 16.80 | 74,965 | +0.13(+0.80%) |
Mar 26, 2015 | 17.52 | 17.59 | 16.37 | 16.66 | 273,410 | -0.85(-4.84%) |
Mar 25, 2015 | 18.06 | 18.36 | 17.49 | 17.51 | 114,918 | -0.57(-3.13%) |
Mar 24, 2015 | 18.30 | 18.38 | 17.89 | 18.08 | 143,576 | -0.15(-0.82%) |
Mar 23, 2015 | 17.88 | 18.41 | 17.73 | 18.23 | 268,258 | +0.29(+1.62%) |
Mar 20, 2015 | 17.21 | 17.95 | 16.89 | 17.94 | 927,727 | +0.82(+4.78%) |
Mar 19, 2015 | 17.12 | 17.26 | 16.86 | 17.12 | 62,176 | -0.10(-0.56%) |
Mar 18, 2015 | 17.20 | 17.49 | 17.20 | 17.21 | 89,456 | -0.06(-0.34%) |
Mar 17, 2015 | 17.03 | 17.27 | 16.94 | 17.27 | 34,696 | +0.16(+0.91%) |
Mar 16, 2015 | 17.04 | 17.30 | 16.66 | 17.12 | 149,940 | +0.20(+1.19%) |
Mar 13, 2015 | 16.89 | 17.12 | 16.58 | 16.92 | 77,908 | -0.02(-0.13%) |
Mar 12, 2015 | 16.37 | 17.05 | 16.37 | 16.94 | 117,649 | +0.58(+3.55%) |
Mar 11, 2015 | 16.30 | 16.97 | 16.23 | 16.36 | 101,716 | +0.06(+0.37%) |
Mar 10, 2015 | 16.32 | 16.60 | 16.19 | 16.30 | 112,041 | -0.14(-0.86%) |
Mar 09, 2015 | 16.60 | 17.20 | 16.35 | 16.44 | 157,205 | +0.04(+0.23%) |
Mar 06, 2015 | 17.03 | 17.03 | 16.25 | 16.40 | 100,507 | -0.51(-2.99%) |
Mar 05, 2015 | 17.12 | 17.12 | 16.64 | 16.91 | 179,871 | -0.21(-1.22%) |
Mar 04, 2015 | 16.48 | 17.12 | 16.03 | 17.12 | 149,076 | +0.64(+3.88%) |
Mar 03, 2015 | 16.85 | 16.85 | 16.22 | 16.48 | 63,141 | -0.13(-0.76%) |