Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 16.90 | 16.92 | 16.74 | 16.74 | 6,435 | -0.39(-2.29%) |
May 28, 2015 | 17.01 | 17.14 | 16.92 | 17.14 | 6,499 | -0.00(-0.02%) |
May 27, 2015 | 17.26 | 17.26 | 17.10 | 17.14 | 1,297 | -0.12(-0.70%) |
May 26, 2015 | 17.43 | 17.43 | 17.25 | 17.26 | 2,134 | -0.38(-2.17%) |
May 22, 2015 | 17.70 | 17.64 | 17.64 | 17.64 | 2,753 | -0.07(-0.37%) |
May 21, 2015 | 17.72 | 17.72 | 17.71 | 17.71 | 1,400 | -0.08(-0.47%) |
May 19, 2015 | 17.90 | 17.90 | 17.77 | 17.79 | 100 | -0.12(-0.65%) |
May 18, 2015 | 17.94 | 17.94 | 17.91 | 17.91 | 3,280 | -0.08(-0.47%) |
May 15, 2015 | 17.83 | 17.99 | 17.83 | 17.99 | 936 | +0.14(+0.77%) |
May 14, 2015 | 17.92 | 17.92 | 17.83 | 17.86 | 753 | +0.08(+0.43%) |
May 13, 2015 | 17.79 | 17.79 | 17.78 | 17.78 | 2,882 | +0.00(+0.00%) |
May 12, 2015 | 17.79 | 17.79 | 17.77 | 17.78 | 1,113 | +0.03(+0.16%) |
May 11, 2015 | 17.94 | 17.94 | 17.73 | 17.75 | 2,107 | -0.25(-1.36%) |
May 08, 2015 | 18.03 | 18.06 | 18.00 | 18.00 | 1,337 | +0.27(+1.54%) |
May 07, 2015 | 17.75 | 17.75 | 17.71 | 17.72 | 1,800 | -0.19(-1.08%) |
May 06, 2015 | 18.03 | 18.04 | 17.92 | 17.92 | 1,250 | -0.03(-0.15%) |
May 05, 2015 | 17.78 | 17.95 | 17.78 | 17.95 | 1,559 | +0.39(+2.20%) |
May 04, 2015 | 17.77 | 17.77 | 17.56 | 17.56 | 636 | -0.10(-0.59%) |
May 01, 2015 | 17.66 | 17.67 | 17.65 | 17.66 | 2,198 | -0.06(-0.35%) |
Apr 30, 2015 | 17.72 | 17.75 | 17.67 | 17.72 | 10,364 | -0.01(-0.04%) |
Apr 29, 2015 | 17.73 | 17.73 | 17.73 | 17.73 | 727 | -0.08(-0.47%) |
Apr 28, 2015 | 17.85 | 17.88 | 17.81 | 17.81 | 4,607 | -0.08(-0.42%) |
Apr 27, 2015 | 17.78 | 17.92 | 17.78 | 17.89 | 2,439 | +0.27(+1.52%) |
Apr 23, 2015 | 17.46 | 17.62 | 17.46 | 17.62 | 24 | +0.17(+0.95%) |
Apr 22, 2015 | 17.38 | 17.46 | 17.38 | 17.46 | 4,348 | +0.07(+0.40%) |
Apr 21, 2015 | 17.43 | 17.43 | 17.39 | 17.39 | 1,539 | +0.00(+0.01%) |
Apr 20, 2015 | 17.41 | 17.41 | 17.38 | 17.38 | 1,313 | +0.05(+0.27%) |
Apr 17, 2015 | 17.50 | 17.50 | 17.30 | 17.34 | 4,790 | -0.39(-2.18%) |
Apr 16, 2015 | 17.55 | 17.72 | 17.55 | 17.72 | 4,258 | +0.18(+1.02%) |
Apr 15, 2015 | 17.45 | 17.55 | 17.39 | 17.55 | 5,112 | +0.17(+0.99%) |
Apr 14, 2015 | 17.35 | 17.37 | 17.32 | 17.37 | 2,840 | +0.12(+0.69%) |
Apr 13, 2015 | 17.32 | 17.36 | 17.23 | 17.25 | 10,686 | -0.14(-0.80%) |
Apr 10, 2015 | 17.36 | 17.39 | 17.36 | 17.39 | 1,442 | -0.03(-0.16%) |
Apr 09, 2015 | 17.38 | 17.42 | 17.38 | 17.42 | 11,388 | -0.02(-0.12%) |
Apr 08, 2015 | 17.55 | 17.55 | 17.34 | 17.44 | 5,084 | +0.22(+1.28%) |
Apr 07, 2015 | 17.32 | 17.32 | 17.22 | 17.22 | 7,425 | -0.16(-0.91%) |
Apr 06, 2015 | 17.39 | 17.52 | 17.32 | 17.38 | 44,070 | +0.24(+1.41%) |
Apr 02, 2015 | 17.08 | 17.14 | 17.14 | 17.14 | 5,942 | +0.26(+1.55%) |
Apr 01, 2015 | 16.86 | 16.91 | 16.81 | 16.88 | 3,455 | +0.20(+1.20%) |
Mar 31, 2015 | 16.53 | 16.72 | 16.52 | 16.68 | 11,676 | -0.01(-0.05%) |
Mar 30, 2015 | 16.72 | 16.77 | 16.68 | 16.68 | 2,729 | +0.12(+0.72%) |
Mar 27, 2015 | 16.56 | 16.57 | 16.52 | 16.57 | 8,838 | -0.12(-0.74%) |
Mar 26, 2015 | 16.79 | 16.79 | 16.59 | 16.69 | 41,327 | -0.08(-0.45%) |
Mar 25, 2015 | 16.81 | 16.86 | 16.77 | 16.77 | 9,702 | -0.18(-1.06%) |
Mar 24, 2015 | 17.11 | 17.11 | 16.94 | 16.94 | 4,970 | -0.08(-0.49%) |
Mar 23, 2015 | 17.03 | 17.25 | 16.95 | 17.03 | 6,565 | +0.22(+1.31%) |
Mar 20, 2015 | 16.48 | 16.85 | 16.48 | 16.81 | 3,072 | +0.37(+2.22%) |
Mar 19, 2015 | 16.44 | 16.53 | 16.41 | 16.44 | 5,525 | -0.28(-1.65%) |
Mar 18, 2015 | 16.23 | 16.74 | 16.23 | 16.72 | 9,221 | +0.50(+3.11%) |
Mar 17, 2015 | 16.10 | 16.21 | 16.01 | 16.21 | 4,288 | +0.17(+1.07%) |
Mar 16, 2015 | 16.04 | 16.06 | 16.01 | 16.04 | 16,358 | +0.05(+0.30%) |
Mar 13, 2015 | 16.00 | 16.01 | 15.90 | 15.99 | 3,353 | -0.27(-1.65%) |
Mar 12, 2015 | 16.26 | 16.26 | 16.26 | 16.26 | 202 | +0.07(+0.43%) |
Mar 11, 2015 | 16.08 | 16.20 | 16.07 | 16.19 | 13,962 | +0.07(+0.43%) |
Mar 10, 2015 | 16.22 | 16.30 | 16.12 | 16.12 | 13,602 | -0.47(-2.83%) |
Mar 09, 2015 | 16.79 | 16.79 | 16.57 | 16.59 | 2,233 | -0.07(-0.41%) |
Mar 06, 2015 | 16.87 | 16.87 | 16.66 | 16.66 | 3,777 | -0.24(-1.43%) |
Mar 05, 2015 | 16.83 | 16.90 | 16.83 | 16.90 | 921 | -0.13(-0.76%) |
Mar 04, 2015 | 17.14 | 17.13 | 16.90 | 17.03 | 8,457 | -0.10(-0.57%) |
Mar 03, 2015 | 17.25 | 17.25 | 17.13 | 17.13 | 3,233 | -0.16(-0.94%) |