Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 17.37 | 17.68 | 17.32 | 17.53 | 422,779 | +0.11(+0.62%) |
May 28, 2015 | 17.22 | 17.46 | 17.18 | 17.42 | 339,131 | +0.21(+1.20%) |
May 27, 2015 | 17.03 | 17.30 | 16.85 | 17.22 | 272,670 | +0.20(+1.19%) |
May 26, 2015 | 17.07 | 17.08 | 16.76 | 17.01 | 277,997 | -0.20(-1.18%) |
May 22, 2015 | 17.20 | 17.22 | 17.22 | 17.22 | 374,839 | +0.04(+0.24%) |
May 21, 2015 | 17.15 | 17.25 | 16.91 | 17.18 | 481,085 | +0.06(+0.33%) |
May 20, 2015 | 17.12 | 17.18 | 16.86 | 17.12 | 338,507 | +0.05(+0.29%) |
May 19, 2015 | 17.03 | 17.25 | 16.90 | 17.07 | 683,487 | +0.07(+0.44%) |
May 18, 2015 | 16.68 | 17.09 | 16.67 | 17.00 | 498,403 | +0.32(+1.89%) |
May 15, 2015 | 16.40 | 16.69 | 16.32 | 16.68 | 547,383 | +0.26(+1.60%) |
May 14, 2015 | 16.10 | 16.47 | 15.85 | 16.42 | 385,351 | +0.41(+2.55%) |
May 13, 2015 | 15.96 | 16.08 | 15.73 | 16.01 | 255,709 | +0.12(+0.73%) |
May 12, 2015 | 15.91 | 16.05 | 15.57 | 15.89 | 294,862 | -0.07(-0.42%) |
May 11, 2015 | 16.07 | 16.32 | 15.81 | 15.96 | 331,138 | +0.01(+0.05%) |
May 08, 2015 | 16.30 | 16.47 | 15.92 | 15.95 | 260,969 | -0.14(-0.86%) |
May 07, 2015 | 16.07 | 16.29 | 15.87 | 16.09 | 298,210 | +0.04(+0.23%) |
May 06, 2015 | 16.02 | 16.17 | 15.86 | 16.05 | 379,846 | +0.04(+0.28%) |
May 05, 2015 | 16.26 | 16.46 | 15.83 | 16.01 | 385,759 | -0.35(-2.16%) |
May 04, 2015 | 16.09 | 16.55 | 16.09 | 16.36 | 677,817 | +0.30(+1.87%) |
May 01, 2015 | 16.73 | 16.94 | 16.02 | 16.06 | 752,977 | -0.65(-3.86%) |
Apr 30, 2015 | 17.24 | 17.28 | 16.61 | 16.71 | 525,983 | -0.60(-3.47%) |
Apr 29, 2015 | 17.61 | 17.72 | 17.29 | 17.31 | 214,034 | -0.46(-2.58%) |
Apr 28, 2015 | 17.33 | 17.81 | 17.01 | 17.76 | 312,596 | +0.50(+2.89%) |
Apr 27, 2015 | 17.66 | 17.76 | 17.09 | 17.27 | 355,713 | -0.32(-1.80%) |
Apr 24, 2015 | 17.43 | 17.86 | 17.43 | 17.58 | 249,217 | +0.12(+0.70%) |
Apr 23, 2015 | 17.59 | 17.97 | 17.35 | 17.46 | 253,312 | -0.20(-1.15%) |
Apr 22, 2015 | 18.00 | 18.00 | 17.54 | 17.66 | 326,086 | -0.19(-1.07%) |
Apr 21, 2015 | 17.34 | 17.95 | 17.24 | 17.85 | 578,561 | +0.62(+3.61%) |
Apr 20, 2015 | 17.12 | 17.34 | 16.98 | 17.23 | 462,958 | +0.18(+1.03%) |
Apr 17, 2015 | 17.61 | 17.61 | 16.96 | 17.06 | 430,369 | -0.69(-3.89%) |
Apr 16, 2015 | 17.69 | 17.99 | 17.69 | 17.75 | 274,792 | +0.04(+0.21%) |
Apr 15, 2015 | 17.78 | 17.96 | 17.66 | 17.71 | 384,386 | -0.02(-0.11%) |
Apr 14, 2015 | 17.62 | 17.82 | 17.30 | 17.73 | 352,845 | +0.11(+0.64%) |
Apr 13, 2015 | 17.56 | 17.79 | 17.56 | 17.61 | 219,968 | +0.07(+0.38%) |
Apr 10, 2015 | 17.70 | 17.75 | 17.46 | 17.55 | 173,799 | -0.02(-0.09%) |
Apr 09, 2015 | 17.59 | 17.69 | 17.29 | 17.56 | 287,693 | +0.01(+0.06%) |
Apr 08, 2015 | 17.40 | 17.64 | 17.27 | 17.55 | 459,173 | +0.20(+1.17%) |
Apr 07, 2015 | 17.30 | 17.43 | 17.27 | 17.35 | 313,356 | +0.09(+0.50%) |
Apr 06, 2015 | 17.28 | 17.43 | 17.15 | 17.26 | 247,687 | -0.09(-0.54%) |
Apr 02, 2015 | 17.31 | 17.36 | 17.36 | 17.36 | 252,470 | +0.11(+0.65%) |
Apr 01, 2015 | 17.36 | 17.41 | 17.07 | 17.24 | 554,240 | -0.29(-1.63%) |
Mar 31, 2015 | 17.60 | 18.04 | 17.48 | 17.53 | 761,684 | -0.19(-1.08%) |
Mar 30, 2015 | 17.67 | 17.79 | 17.59 | 17.72 | 597,909 | +0.08(+0.47%) |
Mar 27, 2015 | 17.79 | 17.89 | 17.28 | 17.64 | 721,254 | -0.23(-1.30%) |
Mar 26, 2015 | 17.92 | 18.14 | 17.12 | 17.87 | 987,638 | -0.39(-2.12%) |
Mar 25, 2015 | 19.26 | 19.43 | 18.15 | 18.26 | 499,416 | -0.95(-4.95%) |
Mar 24, 2015 | 19.11 | 19.37 | 18.82 | 19.21 | 590,132 | +0.16(+0.86%) |
Mar 23, 2015 | 18.77 | 19.20 | 18.58 | 19.04 | 384,173 | +0.16(+0.85%) |
Mar 20, 2015 | 18.86 | 18.99 | 18.68 | 18.88 | 1,018,505 | +0.16(+0.86%) |
Mar 19, 2015 | 18.34 | 18.79 | 18.34 | 18.72 | 577,554 | +0.39(+2.11%) |
Mar 18, 2015 | 18.48 | 18.48 | 18.06 | 18.33 | 917,567 | -0.15(-0.83%) |
Mar 17, 2015 | 18.76 | 19.50 | 18.36 | 18.49 | 729,566 | -0.63(-3.31%) |
Mar 16, 2015 | 19.03 | 19.46 | 18.83 | 19.12 | 520,179 | +0.22(+1.15%) |
Mar 13, 2015 | 19.06 | 19.30 | 18.58 | 18.90 | 328,595 | -0.12(-0.61%) |
Mar 12, 2015 | 18.77 | 19.05 | 18.67 | 19.02 | 449,740 | +0.43(+2.30%) |
Mar 11, 2015 | 18.25 | 18.68 | 18.08 | 18.59 | 457,328 | +0.29(+1.58%) |
Mar 10, 2015 | 18.33 | 18.46 | 18.02 | 18.30 | 291,956 | -0.25(-1.33%) |
Mar 09, 2015 | 18.54 | 18.77 | 18.38 | 18.55 | 256,378 | +0.10(+0.53%) |
Mar 06, 2015 | 18.56 | 18.76 | 18.32 | 18.45 | 276,197 | -0.28(-1.50%) |
Mar 05, 2015 | 18.65 | 18.84 | 18.39 | 18.74 | 292,985 | +0.15(+0.81%) |
Mar 04, 2015 | 18.47 | 18.92 | 18.36 | 18.59 | 436,848 | +0.02(+0.10%) |
Mar 03, 2015 | 18.61 | 18.73 | 18.29 | 18.57 | 1,384,795 | -0.15(-0.82%) |