Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 17.71 | 17.72 | 17.49 | 17.69 | 23,630 | +0.00(+0.00%) |
May 28, 2015 | 17.73 | 17.73 | 17.58 | 17.69 | 15,587 | -0.15(-0.85%) |
May 27, 2015 | 17.66 | 17.87 | 17.54 | 17.84 | 31,138 | +0.26(+1.48%) |
May 26, 2015 | 18.08 | 18.08 | 17.43 | 17.58 | 38,906 | -0.47(-2.60%) |
May 22, 2015 | 18.20 | 18.05 | 18.05 | 18.05 | 26,267 | -0.09(-0.52%) |
May 21, 2015 | 18.17 | 18.28 | 18.05 | 18.14 | 15,838 | +0.05(+0.28%) |
May 20, 2015 | 18.08 | 18.18 | 18.00 | 18.09 | 21,239 | +0.05(+0.28%) |
May 19, 2015 | 18.12 | 18.18 | 17.95 | 18.04 | 19,743 | -0.03(-0.16%) |
May 18, 2015 | 18.10 | 18.11 | 17.77 | 18.07 | 35,508 | +0.04(+0.20%) |
May 15, 2015 | 18.21 | 18.21 | 17.96 | 18.03 | 23,775 | -0.17(-0.95%) |
May 14, 2015 | 18.33 | 18.33 | 18.04 | 18.21 | 17,169 | -0.04(-0.24%) |
May 13, 2015 | 18.00 | 18.31 | 17.82 | 18.25 | 17,204 | +0.25(+1.41%) |
May 12, 2015 | 18.09 | 18.09 | 17.87 | 18.00 | 22,654 | -0.12(-0.68%) |
May 11, 2015 | 18.12 | 18.33 | 18.03 | 18.12 | 24,473 | +0.06(+0.32%) |
May 08, 2015 | 18.34 | 18.34 | 17.89 | 18.06 | 26,196 | -0.09(-0.52%) |
May 07, 2015 | 18.13 | 18.29 | 18.01 | 18.16 | 18,112 | +0.07(+0.36%) |
May 06, 2015 | 18.14 | 18.23 | 17.94 | 18.09 | 26,570 | -0.11(-0.60%) |
May 05, 2015 | 18.09 | 18.20 | 17.91 | 18.20 | 21,525 | -0.09(-0.51%) |
May 04, 2015 | 18.39 | 18.39 | 18.16 | 18.29 | 33,968 | -0.04(-0.20%) |
May 01, 2015 | 18.26 | 18.39 | 18.08 | 18.33 | 35,283 | +0.30(+1.69%) |
Apr 30, 2015 | 18.26 | 18.40 | 17.79 | 18.02 | 39,428 | -0.33(-1.77%) |
Apr 29, 2015 | 17.07 | 18.64 | 17.07 | 18.35 | 40,850 | +0.41(+2.30%) |
Apr 28, 2015 | 17.73 | 18.01 | 17.71 | 17.94 | 20,299 | +0.27(+1.51%) |
Apr 27, 2015 | 17.89 | 17.89 | 17.52 | 17.67 | 23,516 | -0.18(-1.01%) |
Apr 24, 2015 | 17.76 | 17.87 | 17.69 | 17.85 | 18,066 | +0.14(+0.78%) |
Apr 23, 2015 | 17.58 | 17.83 | 17.52 | 17.71 | 29,431 | +0.00(+0.00%) |
Apr 22, 2015 | 17.33 | 17.83 | 17.29 | 17.71 | 34,592 | +0.35(+2.04%) |
Apr 21, 2015 | 17.38 | 17.43 | 17.19 | 17.36 | 36,260 | +0.12(+0.67%) |
Apr 20, 2015 | 17.45 | 17.53 | 17.11 | 17.24 | 38,230 | -0.15(-0.87%) |
Apr 17, 2015 | 17.59 | 17.70 | 17.24 | 17.40 | 32,263 | -0.32(-1.80%) |
Apr 16, 2015 | 17.38 | 17.93 | 17.38 | 17.71 | 30,987 | +0.39(+2.25%) |
Apr 15, 2015 | 17.37 | 17.45 | 17.24 | 17.32 | 15,957 | +0.03(+0.17%) |
Apr 14, 2015 | 17.42 | 17.47 | 17.03 | 17.29 | 44,601 | -0.11(-0.62%) |
Apr 13, 2015 | 17.41 | 17.51 | 17.36 | 17.40 | 24,249 | +0.02(+0.12%) |
Apr 10, 2015 | 17.42 | 17.63 | 17.38 | 17.38 | 33,584 | -0.05(-0.29%) |
Apr 09, 2015 | 17.43 | 17.56 | 17.37 | 17.43 | 34,267 | -0.08(-0.45%) |
Apr 08, 2015 | 17.48 | 17.55 | 17.39 | 17.51 | 12,130 | +0.02(+0.12%) |
Apr 07, 2015 | 17.84 | 17.89 | 17.46 | 17.49 | 20,305 | -0.38(-2.14%) |
Apr 06, 2015 | 17.82 | 17.89 | 17.72 | 17.87 | 13,366 | +0.01(+0.08%) |
Apr 02, 2015 | 17.73 | 17.86 | 17.86 | 17.86 | 33,180 | +0.18(+1.02%) |
Apr 01, 2015 | 17.67 | 17.78 | 17.54 | 17.68 | 21,286 | -0.07(-0.41%) |
Mar 31, 2015 | 17.37 | 17.76 | 17.19 | 17.75 | 38,311 | +0.40(+2.29%) |
Mar 30, 2015 | 17.30 | 17.39 | 17.15 | 17.35 | 40,115 | +0.15(+0.88%) |
Mar 27, 2015 | 17.32 | 17.32 | 17.01 | 17.20 | 21,705 | -0.12(-0.71%) |
Mar 26, 2015 | 17.42 | 17.50 | 17.29 | 17.32 | 22,211 | -0.10(-0.58%) |
Mar 25, 2015 | 17.56 | 17.70 | 17.42 | 17.42 | 26,067 | -0.25(-1.39%) |
Mar 24, 2015 | 17.30 | 17.71 | 17.27 | 17.67 | 28,614 | +0.38(+2.17%) |
Mar 23, 2015 | 17.14 | 17.53 | 17.11 | 17.29 | 39,428 | +0.22(+1.31%) |
Mar 20, 2015 | 17.11 | 17.11 | 17.00 | 17.07 | 55,274 | -0.04(-0.21%) |
Mar 19, 2015 | 17.08 | 17.17 | 16.74 | 17.11 | 20,882 | +0.09(+0.51%) |
Mar 18, 2015 | 17.18 | 17.27 | 16.84 | 17.02 | 24,134 | -0.18(-1.05%) |
Mar 17, 2015 | 16.79 | 17.22 | 16.79 | 17.20 | 28,076 | +0.14(+0.85%) |
Mar 16, 2015 | 17.11 | 17.14 | 16.94 | 17.06 | 34,939 | -0.12(-0.67%) |
Mar 13, 2015 | 17.36 | 17.36 | 16.95 | 17.17 | 36,582 | -0.14(-0.84%) |
Mar 12, 2015 | 16.94 | 17.42 | 16.72 | 17.32 | 36,354 | +0.51(+3.06%) |
Mar 11, 2015 | 17.26 | 17.34 | 16.76 | 16.80 | 45,392 | -0.54(-3.09%) |
Mar 10, 2015 | 17.24 | 17.42 | 17.06 | 17.34 | 37,792 | -0.02(-0.13%) |
Mar 09, 2015 | 17.38 | 17.46 | 17.32 | 17.36 | 28,389 | -0.05(-0.29%) |
Mar 06, 2015 | 17.17 | 17.52 | 17.16 | 17.41 | 50,288 | +0.19(+1.13%) |
Mar 05, 2015 | 17.17 | 17.28 | 17.03 | 17.22 | 27,498 | -0.11(-0.62%) |
Mar 04, 2015 | 17.34 | 17.40 | 17.32 | 17.32 | 14,736 | -0.03(-0.17%) |
Mar 03, 2015 | 17.34 | 17.38 | 17.28 | 17.35 | 19,311 | -0.01(-0.08%) |