Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 17.32 | 17.47 | 17.23 | 17.26 | 145,329 | -0.04(-0.20%) |
May 28, 2015 | 17.28 | 17.42 | 17.21 | 17.30 | 46,611 | -0.63(-3.54%) |
May 27, 2015 | 18.01 | 18.01 | 17.78 | 17.93 | 64,571 | -0.02(-0.11%) |
May 26, 2015 | 18.01 | 18.04 | 17.92 | 17.95 | 46,918 | +0.09(+0.50%) |
May 22, 2015 | 17.86 | 17.86 | 17.86 | 0 | +0.51(+2.94%) | |
May 21, 2015 | 17.44 | 17.44 | 17.32 | 17.35 | 28,779 | +0.01(+0.03%) |
May 20, 2015 | 17.23 | 17.37 | 17.23 | 17.34 | 36,869 | +0.05(+0.32%) |
May 19, 2015 | 17.20 | 17.29 | 17.20 | 17.29 | 31,384 | +0.24(+1.41%) |
May 18, 2015 | 16.91 | 17.05 | 16.90 | 17.05 | 42,664 | -0.04(-0.23%) |
May 15, 2015 | 16.95 | 17.10 | 16.95 | 17.09 | 42,825 | +0.33(+1.97%) |
May 14, 2015 | 16.75 | 16.77 | 16.67 | 16.76 | 140,657 | +0.15(+0.88%) |
May 13, 2015 | 16.69 | 16.70 | 16.56 | 16.61 | 22,729 | -0.13(-0.76%) |
May 12, 2015 | 16.82 | 16.82 | 16.66 | 16.74 | 40,232 | -0.18(-1.06%) |
May 11, 2015 | 17.05 | 17.05 | 16.87 | 16.92 | 51,918 | -0.13(-0.76%) |
May 08, 2015 | 16.89 | 17.06 | 16.85 | 17.05 | 22,237 | +0.46(+2.77%) |
May 07, 2015 | 16.38 | 16.59 | 16.38 | 16.59 | 38,260 | +0.02(+0.09%) |
May 06, 2015 | 16.75 | 16.75 | 16.54 | 16.57 | 29,708 | -0.21(-1.22%) |
May 05, 2015 | 16.92 | 16.92 | 16.75 | 16.78 | 50,729 | -0.62(-3.56%) |
May 04, 2015 | 17.43 | 17.43 | 17.30 | 17.40 | 86,630 | +0.03(+0.17%) |
May 01, 2015 | 17.25 | 17.39 | 17.25 | 17.37 | 43,994 | +0.07(+0.40%) |
Apr 30, 2015 | 17.42 | 17.54 | 17.25 | 17.30 | 48,564 | -0.45(-2.54%) |
Apr 29, 2015 | 17.55 | 17.80 | 17.55 | 17.75 | 143,744 | -0.10(-0.56%) |
Apr 28, 2015 | 17.44 | 17.90 | 17.44 | 17.85 | 29,843 | +0.34(+1.94%) |
Apr 27, 2015 | 17.50 | 17.61 | 17.50 | 17.51 | 88,783 | +0.06(+0.34%) |
Apr 24, 2015 | 17.54 | 17.54 | 17.44 | 17.45 | 122,775 | -0.12(-0.68%) |
Apr 23, 2015 | 17.48 | 17.71 | 17.44 | 17.57 | 158,413 | -0.53(-2.93%) |
Apr 22, 2015 | 17.93 | 18.10 | 17.93 | 18.10 | 180,454 | +0.12(+0.70%) |
Apr 21, 2015 | 17.95 | 18.00 | 17.95 | 17.98 | 49,285 | +0.62(+3.60%) |
Apr 20, 2015 | 17.08 | 17.39 | 17.08 | 17.35 | 45,079 | +0.31(+1.82%) |
Apr 17, 2015 | 17.19 | 17.19 | 16.85 | 17.04 | 50,650 | -0.98(-5.44%) |
Apr 16, 2015 | 17.81 | 18.02 | 17.65 | 18.02 | 48,696 | +0.27(+1.52%) |
Apr 15, 2015 | 17.69 | 17.76 | 17.68 | 17.75 | 49,082 | +0.69(+4.04%) |
Apr 14, 2015 | 16.92 | 17.07 | 16.81 | 17.06 | 40,971 | +0.09(+0.53%) |
Apr 13, 2015 | 16.96 | 17.14 | 16.93 | 16.97 | 36,793 | +0.66(+4.05%) |
Apr 10, 2015 | 16.16 | 16.31 | 16.13 | 16.31 | 148,165 | -0.30(-1.84%) |
Apr 09, 2015 | 16.28 | 16.67 | 16.20 | 16.61 | 87,045 | +0.56(+3.52%) |
Apr 08, 2015 | 15.47 | 16.05 | 15.47 | 16.05 | 224,291 | +0.60(+3.88%) |
Apr 07, 2015 | 15.36 | 15.36 | 15.36 | 15.45 | 38,457 | +0.04(+0.26%) |
Apr 06, 2015 | 15.14 | 15.43 | 15.00 | 15.41 | 30,784 | +0.30(+1.99%) |
Apr 02, 2015 | 15.11 | 15.11 | 15.11 | 0 | +0.16(+1.07%) | |
Apr 01, 2015 | 14.81 | 14.96 | 14.80 | 14.95 | 36,618 | +0.19(+1.29%) |
Mar 31, 2015 | 14.68 | 14.81 | 14.68 | 14.76 | 82,023 | +0.01(+0.05%) |
Mar 30, 2015 | 14.53 | 14.78 | 14.53 | 14.75 | 29,210 | +0.47(+3.29%) |
Mar 27, 2015 | 14.15 | 14.32 | 14.15 | 14.28 | 19,116 | -0.21(-1.43%) |
Mar 26, 2015 | 14.22 | 14.51 | 14.22 | 14.49 | 50,482 | +0.21(+1.47%) |
Mar 25, 2015 | 14.36 | 14.44 | 14.25 | 14.28 | 39,653 | -0.13(-0.90%) |
Mar 24, 2015 | 14.51 | 14.51 | 14.36 | 14.41 | 24,280 | -0.25(-1.70%) |
Mar 23, 2015 | 14.71 | 14.75 | 14.61 | 14.66 | 35,603 | -0.10(-0.68%) |
Mar 20, 2015 | 14.57 | 14.78 | 14.57 | 14.76 | 51,968 | +0.11(+0.75%) |
Mar 19, 2015 | 14.72 | 14.72 | 14.60 | 14.65 | 42,665 | +0.07(+0.48%) |
Mar 18, 2015 | 14.49 | 14.66 | 14.43 | 14.58 | 41,385 | +0.20(+1.39%) |
Mar 17, 2015 | 14.21 | 14.38 | 14.21 | 14.38 | 39,063 | +0.03(+0.21%) |
Mar 16, 2015 | 14.30 | 14.30 | 14.30 | 14.35 | 49,374 | +0.23(+1.63%) |
Mar 13, 2015 | 14.06 | 14.18 | 14.06 | 14.12 | 239,583 | -0.04(-0.28%) |
Mar 12, 2015 | 14.08 | 14.19 | 14.02 | 14.16 | 51,428 | +0.32(+2.35%) |
Mar 11, 2015 | 13.77 | 13.85 | 13.77 | 13.84 | 59,644 | +0.05(+0.36%) |
Mar 10, 2015 | 13.78 | 13.87 | 13.77 | 13.79 | 45,613 | -0.31(-2.21%) |
Mar 09, 2015 | 14.01 | 14.24 | 14.01 | 14.10 | 84,425 | +0.25(+1.78%) |
Mar 06, 2015 | 13.86 | 13.95 | 13.82 | 13.85 | 181,699 | -0.06(-0.43%) |
Mar 05, 2015 | 14.08 | 14.08 | 13.89 | 13.91 | 232,316 | -0.26(-1.83%) |
Mar 04, 2015 | 14.35 | 14.11 | 14.17 | 48,115 | -0.18(-1.25%) | |
Mar 03, 2015 | 14.38 | 14.45 | 14.32 | 14.35 | 45,057 | -0.33(-2.25%) |