Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 17.17 | 17.36 | 17.15 | 17.20 | 12,098 | -0.15(-0.89%) |
May 28, 2015 | 17.12 | 17.39 | 17.12 | 17.35 | 6,870 | -0.06(-0.32%) |
May 27, 2015 | 17.48 | 17.48 | 17.10 | 17.41 | 6,964 | -0.07(-0.41%) |
May 26, 2015 | 17.42 | 17.48 | 17.26 | 17.48 | 7,046 | +0.11(+0.63%) |
May 22, 2015 | 17.28 | 17.37 | 17.37 | 17.37 | 4,716 | -0.00(-0.03%) |
May 21, 2015 | 17.25 | 17.39 | 17.25 | 17.37 | 5,239 | +0.12(+0.70%) |
May 20, 2015 | 17.24 | 17.36 | 17.24 | 17.25 | 10,013 | +0.01(+0.03%) |
May 19, 2015 | 17.15 | 17.25 | 17.08 | 17.25 | 16,276 | +0.01(+0.06%) |
May 18, 2015 | 17.15 | 17.24 | 17.08 | 17.24 | 6,953 | +0.09(+0.51%) |
May 15, 2015 | 17.25 | 17.25 | 17.15 | 17.15 | 5,335 | -0.10(-0.61%) |
May 14, 2015 | 16.98 | 17.32 | 16.86 | 17.25 | 39,478 | +0.14(+0.84%) |
May 13, 2015 | 16.72 | 17.13 | 16.72 | 17.11 | 27,558 | +0.39(+2.34%) |
May 12, 2015 | 16.73 | 16.90 | 16.65 | 16.72 | 37,189 | -0.14(-0.85%) |
May 11, 2015 | 16.93 | 16.93 | 16.70 | 16.86 | 9,788 | -0.12(-0.71%) |
May 08, 2015 | 17.09 | 17.09 | 16.89 | 16.98 | 4,430 | +0.30(+1.78%) |
May 07, 2015 | 16.65 | 17.11 | 16.59 | 16.69 | 22,903 | +0.04(+0.26%) |
May 06, 2015 | 17.31 | 17.31 | 16.60 | 16.64 | 43,511 | -0.41(-2.42%) |
May 05, 2015 | 17.22 | 17.36 | 17.01 | 17.06 | 6,010 | +0.06(+0.36%) |
May 04, 2015 | 17.13 | 17.36 | 16.99 | 16.99 | 9,364 | +0.02(+0.10%) |
May 01, 2015 | 17.24 | 17.26 | 16.86 | 16.98 | 11,740 | -0.28(-1.63%) |
Apr 30, 2015 | 17.36 | 17.36 | 16.92 | 17.26 | 4,709 | +0.05(+0.29%) |
Apr 29, 2015 | 16.91 | 17.30 | 16.91 | 17.21 | 10,033 | -0.02(-0.13%) |
Apr 28, 2015 | 16.95 | 17.27 | 16.95 | 17.23 | 12,945 | +0.11(+0.67%) |
Apr 27, 2015 | 17.21 | 17.23 | 17.09 | 17.12 | 9,342 | -0.10(-0.60%) |
Apr 24, 2015 | 17.22 | 17.23 | 16.86 | 17.22 | 16,671 | +0.24(+1.40%) |
Apr 23, 2015 | 16.84 | 17.17 | 16.84 | 16.98 | 14,190 | +0.02(+0.10%) |
Apr 22, 2015 | 16.98 | 16.98 | 16.90 | 16.97 | 14,892 | +0.06(+0.33%) |
Apr 21, 2015 | 16.91 | 17.03 | 16.80 | 16.91 | 2,133 | +0.09(+0.52%) |
Apr 20, 2015 | 17.09 | 17.29 | 16.82 | 16.82 | 18,594 | -0.24(-1.39%) |
Apr 17, 2015 | 16.87 | 17.06 | 16.80 | 17.06 | 44,400 | +0.12(+0.72%) |
Apr 16, 2015 | 16.98 | 16.98 | 16.94 | 16.94 | 2,849 | -0.11(-0.65%) |
Apr 15, 2015 | 17.09 | 17.09 | 16.87 | 17.05 | 22,134 | +0.00(+0.02%) |
Apr 14, 2015 | 16.98 | 17.21 | 16.82 | 17.05 | 25,169 | +0.07(+0.39%) |
Apr 13, 2015 | 17.23 | 17.24 | 16.98 | 16.98 | 20,962 | -0.27(-1.57%) |
Apr 10, 2015 | 17.29 | 17.29 | 17.08 | 17.25 | 6,743 | +0.05(+0.30%) |
Apr 09, 2015 | 17.02 | 17.20 | 17.02 | 17.20 | 8,399 | +0.18(+1.03%) |
Apr 08, 2015 | 17.19 | 17.19 | 17.02 | 17.02 | 25,950 | -0.03(-0.19%) |
Apr 07, 2015 | 17.19 | 17.19 | 17.05 | 17.05 | 52,504 | -0.06(-0.33%) |
Apr 06, 2015 | 17.23 | 17.23 | 17.10 | 17.11 | 39,360 | -0.09(-0.51%) |
Apr 02, 2015 | 17.19 | 17.20 | 17.20 | 17.20 | 4,716 | +0.04(+0.24%) |
Apr 01, 2015 | 17.20 | 17.25 | 17.10 | 17.16 | 23,748 | -0.05(-0.28%) |
Mar 31, 2015 | 17.45 | 17.46 | 17.18 | 17.20 | 45,356 | -0.13(-0.73%) |
Mar 30, 2015 | 17.18 | 17.46 | 17.18 | 17.33 | 7,862 | +0.15(+0.90%) |
Mar 27, 2015 | 17.17 | 17.24 | 17.17 | 17.18 | 13,845 | +0.01(+0.06%) |
Mar 26, 2015 | 17.50 | 17.50 | 17.17 | 17.17 | 12,189 | -0.12(-0.70%) |
Mar 25, 2015 | 17.40 | 17.47 | 17.21 | 17.29 | 11,506 | -0.08(-0.44%) |
Mar 24, 2015 | 17.50 | 17.50 | 17.22 | 17.36 | 7,191 | -0.11(-0.63%) |
Mar 23, 2015 | 17.47 | 17.54 | 17.15 | 17.47 | 11,867 | +0.20(+1.15%) |
Mar 20, 2015 | 17.34 | 17.51 | 17.14 | 17.28 | 47,108 | -0.06(-0.35%) |
Mar 19, 2015 | 17.26 | 17.34 | 17.21 | 17.34 | 15,842 | +0.02(+0.10%) |
Mar 18, 2015 | 17.34 | 17.34 | 17.21 | 17.32 | 16,256 | -0.01(-0.03%) |
Mar 17, 2015 | 17.20 | 17.34 | 17.20 | 17.33 | 17,615 | +0.02(+0.13%) |
Mar 16, 2015 | 17.29 | 17.36 | 17.17 | 17.30 | 16,298 | +0.03(+0.16%) |
Mar 13, 2015 | 17.36 | 17.45 | 17.07 | 17.28 | 37,793 | +0.15(+0.90%) |
Mar 12, 2015 | 17.22 | 17.22 | 17.09 | 17.12 | 22,744 | -0.04(-0.25%) |
Mar 11, 2015 | 17.14 | 17.22 | 17.14 | 17.16 | 7,089 | -0.04(-0.20%) |
Mar 10, 2015 | 17.09 | 17.22 | 17.09 | 17.20 | 16,908 | +0.06(+0.33%) |
Mar 09, 2015 | 16.99 | 17.14 | 16.99 | 17.14 | 7,072 | +0.05(+0.32%) |
Mar 06, 2015 | 17.06 | 17.25 | 17.03 | 17.09 | 21,854 | -0.22(-1.25%) |
Mar 05, 2015 | 17.19 | 17.31 | 17.13 | 17.31 | 24,114 | +0.11(+0.66%) |
Mar 04, 2015 | 17.16 | 17.19 | 17.07 | 17.19 | 23,684 | +0.10(+0.60%) |
Mar 03, 2015 | 17.16 | 17.16 | 17.06 | 17.09 | 31,437 | -0.01(-0.03%) |