Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 16.59 | 16.59 | 16.32 | 16.34 | 11,309 | -0.17(-1.05%) |
May 28, 2015 | 16.61 | 16.61 | 16.45 | 16.51 | 15,874 | -0.03(-0.17%) |
May 27, 2015 | 16.49 | 16.54 | 16.39 | 16.54 | 16,039 | +0.15(+0.92%) |
May 26, 2015 | 16.56 | 16.56 | 16.37 | 16.39 | 25,955 | -0.13(-0.78%) |
May 22, 2015 | 16.40 | 16.52 | 16.52 | 16.52 | 11,819 | +0.02(+0.13%) |
May 21, 2015 | 16.66 | 16.66 | 16.45 | 16.50 | 14,450 | -0.09(-0.56%) |
May 20, 2015 | 16.56 | 16.68 | 16.56 | 16.59 | 20,152 | -0.04(-0.22%) |
May 19, 2015 | 16.62 | 16.69 | 16.60 | 16.63 | 21,428 | -0.02(-0.13%) |
May 18, 2015 | 16.66 | 16.72 | 16.58 | 16.65 | 63,957 | -0.02(-0.13%) |
May 15, 2015 | 16.58 | 16.67 | 16.55 | 16.67 | 12,481 | +0.16(+0.96%) |
May 14, 2015 | 16.25 | 16.52 | 16.25 | 16.51 | 7,969 | +0.28(+1.73%) |
May 13, 2015 | 16.43 | 16.50 | 16.23 | 16.23 | 35,904 | -0.15(-0.91%) |
May 12, 2015 | 16.25 | 16.38 | 16.17 | 16.38 | 17,191 | +0.03(+0.17%) |
May 11, 2015 | 16.58 | 16.59 | 16.33 | 16.35 | 14,013 | -0.22(-1.30%) |
May 08, 2015 | 16.63 | 16.73 | 16.56 | 16.57 | 36,251 | +0.23(+1.41%) |
May 07, 2015 | 16.11 | 16.39 | 16.11 | 16.34 | 43,328 | +0.19(+1.20%) |
May 06, 2015 | 16.18 | 16.21 | 16.06 | 16.14 | 43,221 | -0.04(-0.27%) |
May 05, 2015 | 16.61 | 16.61 | 16.17 | 16.19 | 33,468 | -0.34(-2.05%) |
May 04, 2015 | 16.59 | 16.63 | 16.50 | 16.53 | 18,588 | +0.05(+0.31%) |
May 01, 2015 | 16.37 | 16.56 | 16.37 | 16.48 | 44,357 | +0.09(+0.57%) |
Apr 30, 2015 | 16.59 | 16.59 | 16.32 | 16.38 | 40,567 | -0.24(-1.43%) |
Apr 29, 2015 | 16.86 | 16.86 | 16.59 | 16.62 | 26,062 | -0.30(-1.78%) |
Apr 28, 2015 | 16.91 | 16.94 | 16.85 | 16.92 | 38,049 | -0.01(-0.04%) |
Apr 27, 2015 | 17.02 | 17.06 | 16.90 | 16.93 | 34,443 | -0.02(-0.13%) |
Apr 24, 2015 | 16.90 | 17.02 | 16.90 | 16.95 | 24,484 | +0.03(+0.17%) |
Apr 23, 2015 | 16.86 | 16.95 | 16.85 | 16.92 | 49,501 | +0.06(+0.38%) |
Apr 22, 2015 | 16.92 | 16.94 | 16.86 | 16.86 | 18,765 | +0.00(+0.00%) |
Apr 21, 2015 | 16.83 | 16.94 | 16.81 | 16.86 | 35,575 | +0.03(+0.15%) |
Apr 20, 2015 | 16.89 | 16.90 | 16.79 | 16.83 | 11,695 | +0.03(+0.19%) |
Apr 17, 2015 | 16.90 | 16.90 | 16.73 | 16.80 | 27,487 | -0.11(-0.64%) |
Apr 16, 2015 | 16.85 | 16.92 | 16.75 | 16.91 | 27,665 | +0.06(+0.34%) |
Apr 15, 2015 | 16.98 | 16.98 | 16.85 | 16.85 | 42,511 | -0.08(-0.47%) |
Apr 14, 2015 | 16.99 | 16.99 | 16.91 | 16.93 | 32,073 | +0.03(+0.17%) |
Apr 13, 2015 | 16.97 | 16.98 | 16.90 | 16.90 | 32,438 | -0.01(-0.09%) |
Apr 10, 2015 | 16.96 | 17.09 | 16.90 | 16.91 | 41,265 | -0.02(-0.11%) |
Apr 09, 2015 | 17.27 | 17.27 | 16.91 | 16.93 | 41,654 | -0.29(-1.69%) |
Apr 08, 2015 | 17.40 | 17.40 | 17.19 | 17.22 | 15,128 | +0.01(+0.08%) |
Apr 07, 2015 | 17.53 | 17.53 | 17.21 | 17.21 | 73,102 | -0.24(-1.40%) |
Apr 06, 2015 | 17.43 | 17.48 | 17.36 | 17.45 | 28,703 | +0.14(+0.79%) |
Apr 02, 2015 | 17.26 | 17.32 | 17.32 | 17.32 | 15,573 | +0.14(+0.84%) |
Apr 01, 2015 | 17.24 | 17.24 | 17.08 | 17.17 | 41,198 | -0.03(-0.17%) |
Mar 31, 2015 | 17.37 | 17.37 | 17.18 | 17.20 | 33,771 | -0.11(-0.66%) |
Mar 30, 2015 | 17.25 | 17.32 | 17.15 | 17.32 | 18,705 | +0.19(+1.09%) |
Mar 27, 2015 | 16.98 | 17.14 | 16.98 | 17.13 | 28,209 | +0.06(+0.36%) |
Mar 26, 2015 | 17.19 | 17.19 | 17.04 | 17.07 | 23,992 | -0.10(-0.57%) |
Mar 25, 2015 | 17.55 | 17.55 | 17.15 | 17.17 | 53,520 | -0.31(-1.77%) |
Mar 24, 2015 | 17.60 | 17.60 | 17.47 | 17.48 | 19,684 | -0.11(-0.61%) |
Mar 23, 2015 | 17.63 | 17.70 | 17.58 | 17.58 | 44,303 | -0.02(-0.10%) |
Mar 20, 2015 | 17.43 | 17.60 | 17.25 | 17.60 | 23,416 | +0.26(+1.51%) |
Mar 19, 2015 | 17.43 | 17.43 | 17.32 | 17.34 | 24,179 | -0.01(-0.08%) |
Mar 18, 2015 | 17.07 | 17.39 | 16.94 | 17.35 | 37,741 | +0.35(+2.03%) |
Mar 17, 2015 | 17.07 | 17.07 | 16.95 | 17.01 | 38,096 | -0.01(-0.08%) |
Mar 16, 2015 | 17.03 | 17.08 | 17.01 | 17.02 | 60,955 | +0.15(+0.90%) |
Mar 13, 2015 | 16.86 | 16.91 | 16.77 | 16.87 | 33,328 | -0.03(-0.17%) |
Mar 12, 2015 | 16.82 | 16.90 | 16.75 | 16.90 | 10,654 | +0.24(+1.47%) |
Mar 11, 2015 | 16.75 | 16.75 | 16.60 | 16.66 | 25,655 | -0.01(-0.09%) |
Mar 10, 2015 | 16.67 | 16.69 | 16.60 | 16.67 | 24,232 | -0.02(-0.13%) |
Mar 09, 2015 | 16.68 | 16.69 | 16.61 | 16.69 | 21,913 | +0.15(+0.91%) |
Mar 06, 2015 | 17.08 | 17.08 | 16.54 | 16.54 | 71,869 | -0.51(-2.99%) |
Mar 05, 2015 | 17.12 | 17.18 | 17.05 | 17.05 | 21,497 | +0.05(+0.30%) |
Mar 04, 2015 | 17.14 | 17.15 | 16.99 | 17.00 | 13,431 | -0.15(-0.88%) |
Mar 03, 2015 | 17.27 | 17.27 | 17.03 | 17.15 | 23,127 | -0.05(-0.29%) |