Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 17.40 | 17.43 | 17.18 | 17.36 | 410,539 | -0.05(-0.27%) |
May 28, 2015 | 17.61 | 17.61 | 17.18 | 17.40 | 324,981 | -0.25(-1.40%) |
May 27, 2015 | 17.51 | 17.71 | 17.28 | 17.65 | 349,112 | +0.18(+1.02%) |
May 26, 2015 | 17.64 | 17.75 | 17.38 | 17.47 | 227,732 | -0.27(-1.54%) |
May 22, 2015 | 17.64 | 17.75 | 17.75 | 17.75 | 149,743 | +0.02(+0.09%) |
May 21, 2015 | 17.61 | 17.86 | 17.59 | 17.73 | 176,388 | +0.12(+0.65%) |
May 20, 2015 | 17.58 | 17.65 | 17.49 | 17.61 | 213,292 | +0.01(+0.03%) |
May 19, 2015 | 17.83 | 17.83 | 17.47 | 17.61 | 210,943 | -0.27(-1.50%) |
May 18, 2015 | 17.65 | 17.88 | 17.52 | 17.88 | 253,558 | +0.15(+0.83%) |
May 15, 2015 | 17.57 | 17.74 | 17.32 | 17.73 | 566,896 | +0.16(+0.89%) |
May 14, 2015 | 17.80 | 17.84 | 17.46 | 17.57 | 190,233 | -0.20(-1.12%) |
May 13, 2015 | 17.80 | 17.95 | 17.65 | 17.77 | 193,283 | +0.13(+0.71%) |
May 12, 2015 | 17.92 | 18.04 | 17.42 | 17.65 | 319,838 | -0.18(-1.00%) |
May 11, 2015 | 17.96 | 17.97 | 17.62 | 17.82 | 342,441 | -0.16(-0.90%) |
May 08, 2015 | 17.86 | 17.99 | 17.57 | 17.99 | 209,486 | +0.13(+0.73%) |
May 07, 2015 | 18.13 | 18.13 | 17.67 | 17.86 | 380,396 | -0.26(-1.42%) |
May 06, 2015 | 18.43 | 18.43 | 18.01 | 18.11 | 240,110 | -0.13(-0.72%) |
May 05, 2015 | 18.31 | 18.48 | 18.11 | 18.24 | 404,935 | -0.02(-0.11%) |
May 04, 2015 | 18.59 | 18.65 | 18.16 | 18.26 | 345,936 | -0.25(-1.36%) |
May 01, 2015 | 18.47 | 18.58 | 18.29 | 18.52 | 264,964 | +0.09(+0.48%) |
Apr 30, 2015 | 18.25 | 18.64 | 18.14 | 18.43 | 1,466,091 | +0.05(+0.26%) |
Apr 29, 2015 | 18.12 | 18.64 | 18.12 | 18.38 | 502,781 | +0.05(+0.29%) |
Apr 28, 2015 | 18.34 | 18.48 | 18.18 | 18.33 | 226,299 | +0.02(+0.09%) |
Apr 27, 2015 | 18.30 | 18.36 | 18.20 | 18.31 | 185,592 | +0.07(+0.40%) |
Apr 24, 2015 | 18.32 | 18.51 | 18.03 | 18.24 | 309,717 | -0.12(-0.66%) |
Apr 23, 2015 | 18.40 | 18.58 | 18.16 | 18.36 | 284,863 | +0.00(+0.00%) |
Apr 22, 2015 | 18.17 | 18.37 | 17.90 | 18.36 | 339,034 | +0.27(+1.51%) |
Apr 21, 2015 | 18.26 | 18.41 | 17.98 | 18.09 | 374,019 | -0.13(-0.72%) |
Apr 20, 2015 | 18.29 | 18.60 | 18.13 | 18.22 | 251,050 | +0.02(+0.09%) |
Apr 17, 2015 | 18.21 | 18.34 | 17.98 | 18.20 | 368,870 | -0.10(-0.54%) |
Apr 16, 2015 | 18.18 | 18.33 | 18.10 | 18.30 | 321,576 | +0.08(+0.46%) |
Apr 15, 2015 | 18.11 | 18.34 | 18.02 | 18.22 | 385,731 | +0.20(+1.14%) |
Apr 14, 2015 | 17.70 | 18.09 | 17.70 | 18.01 | 585,323 | +0.32(+1.84%) |
Apr 13, 2015 | 17.76 | 17.88 | 17.57 | 17.69 | 488,517 | -0.07(-0.41%) |
Apr 10, 2015 | 17.67 | 17.94 | 17.65 | 17.76 | 555,068 | +0.13(+0.74%) |
Apr 09, 2015 | 17.30 | 17.73 | 17.29 | 17.63 | 355,128 | +0.36(+2.09%) |
Apr 08, 2015 | 17.30 | 17.55 | 17.23 | 17.27 | 411,325 | +0.01(+0.06%) |
Apr 07, 2015 | 17.03 | 17.29 | 16.93 | 17.26 | 226,818 | +0.27(+1.60%) |
Apr 06, 2015 | 16.91 | 17.06 | 16.80 | 16.98 | 347,615 | +0.06(+0.37%) |
Apr 02, 2015 | 16.95 | 16.92 | 16.92 | 16.92 | 448,658 | -0.08(-0.49%) |
Apr 01, 2015 | 17.06 | 17.44 | 16.93 | 17.01 | 397,499 | -0.05(-0.31%) |
Mar 31, 2015 | 17.02 | 17.27 | 17.02 | 17.06 | 488,766 | -0.03(-0.15%) |
Mar 30, 2015 | 16.88 | 17.21 | 16.87 | 17.08 | 467,680 | +0.23(+1.34%) |
Mar 27, 2015 | 16.60 | 17.19 | 16.56 | 16.86 | 525,281 | +0.25(+1.48%) |
Mar 26, 2015 | 16.51 | 16.78 | 16.45 | 16.61 | 1,010,591 | +0.19(+1.18%) |
Mar 25, 2015 | 16.33 | 16.70 | 16.32 | 16.42 | 1,527,150 | -0.17(-1.01%) |
Mar 24, 2015 | 16.86 | 16.86 | 16.45 | 16.59 | 441,503 | -0.21(-1.28%) |
Mar 23, 2015 | 16.64 | 17.01 | 16.62 | 16.80 | 377,186 | +0.17(+1.04%) |
Mar 20, 2015 | 16.66 | 17.01 | 16.61 | 16.63 | 372,390 | +0.12(+0.73%) |
Mar 19, 2015 | 16.59 | 16.85 | 16.40 | 16.51 | 174,810 | -0.20(-1.22%) |
Mar 18, 2015 | 16.43 | 16.90 | 16.23 | 16.71 | 856,848 | +0.19(+1.14%) |
Mar 17, 2015 | 16.12 | 16.60 | 16.08 | 16.52 | 451,376 | +0.26(+1.61%) |
Mar 16, 2015 | 16.03 | 16.29 | 15.98 | 16.26 | 297,425 | +0.12(+0.71%) |
Mar 13, 2015 | 16.21 | 16.32 | 15.93 | 16.15 | 363,434 | -0.15(-0.90%) |
Mar 12, 2015 | 16.71 | 16.80 | 16.25 | 16.29 | 572,358 | -0.40(-2.39%) |
Mar 11, 2015 | 17.00 | 17.12 | 16.59 | 16.69 | 724,730 | -0.30(-1.79%) |
Mar 10, 2015 | 17.04 | 17.08 | 16.79 | 17.00 | 294,838 | -0.13(-0.73%) |
Mar 09, 2015 | 17.65 | 17.79 | 17.05 | 17.12 | 572,342 | -0.52(-2.94%) |
Mar 06, 2015 | 17.73 | 17.97 | 17.53 | 17.64 | 468,439 | -0.24(-1.32%) |
Mar 05, 2015 | 17.87 | 17.94 | 17.56 | 17.88 | 360,990 | +0.05(+0.26%) |
Mar 04, 2015 | 17.82 | 17.95 | 17.60 | 17.83 | 291,454 | -0.06(-0.35%) |
Mar 03, 2015 | 17.64 | 17.92 | 17.55 | 17.89 | 477,363 | +0.26(+1.46%) |