Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 17.26 | 17.35 | 17.14 | 17.17 | 561,430 | -0.07(-0.42%) |
May 28, 2015 | 17.08 | 17.26 | 16.97 | 17.24 | 426,559 | +0.16(+0.94%) |
May 27, 2015 | 16.91 | 17.26 | 16.91 | 17.08 | 856,417 | +0.18(+1.04%) |
May 26, 2015 | 16.84 | 17.06 | 16.81 | 16.91 | 590,491 | +0.06(+0.35%) |
May 22, 2015 | 16.71 | 16.85 | 16.85 | 16.85 | 974,281 | +0.14(+0.83%) |
May 21, 2015 | 16.24 | 16.78 | 16.19 | 16.71 | 891,949 | +0.43(+2.65%) |
May 20, 2015 | 16.27 | 16.33 | 15.97 | 16.28 | 510,158 | +0.06(+0.36%) |
May 19, 2015 | 16.13 | 16.52 | 16.09 | 16.22 | 410,378 | +0.08(+0.50%) |
May 18, 2015 | 16.07 | 16.20 | 16.00 | 16.14 | 474,733 | +0.02(+0.14%) |
May 15, 2015 | 16.13 | 16.31 | 16.03 | 16.12 | 417,420 | -0.03(-0.18%) |
May 14, 2015 | 16.15 | 16.37 | 15.95 | 16.15 | 1,204,090 | +0.04(+0.23%) |
May 13, 2015 | 16.32 | 16.33 | 16.05 | 16.11 | 410,213 | -0.18(-1.12%) |
May 12, 2015 | 16.46 | 16.51 | 16.19 | 16.30 | 459,017 | -0.23(-1.41%) |
May 11, 2015 | 16.54 | 16.65 | 16.49 | 16.53 | 306,798 | +0.02(+0.13%) |
May 08, 2015 | 16.72 | 16.86 | 16.46 | 16.51 | 487,640 | -0.13(-0.79%) |
May 07, 2015 | 16.27 | 16.83 | 16.17 | 16.64 | 577,429 | +0.43(+2.66%) |
May 06, 2015 | 16.30 | 16.40 | 16.01 | 16.21 | 1,028,851 | -0.08(-0.49%) |
May 05, 2015 | 16.43 | 16.67 | 16.24 | 16.29 | 900,311 | -0.24(-1.46%) |
May 04, 2015 | 16.57 | 16.83 | 16.49 | 16.53 | 661,877 | -0.04(-0.26%) |
May 01, 2015 | 16.02 | 16.68 | 16.01 | 16.57 | 645,972 | +0.58(+3.65%) |
Apr 30, 2015 | 16.34 | 16.62 | 15.87 | 15.99 | 954,916 | -0.44(-2.67%) |
Apr 29, 2015 | 16.89 | 16.90 | 16.37 | 16.43 | 762,585 | -0.53(-3.10%) |
Apr 28, 2015 | 16.84 | 17.01 | 16.51 | 16.95 | 637,951 | +0.10(+0.61%) |
Apr 27, 2015 | 16.92 | 17.25 | 16.81 | 16.85 | 479,775 | -0.06(-0.35%) |
Apr 24, 2015 | 16.85 | 17.01 | 16.73 | 16.91 | 505,108 | +0.15(+0.87%) |
Apr 23, 2015 | 16.62 | 16.90 | 16.56 | 16.76 | 583,047 | +0.19(+1.15%) |
Apr 22, 2015 | 17.14 | 17.23 | 16.51 | 16.57 | 1,153,771 | -0.53(-3.12%) |
Apr 21, 2015 | 17.13 | 17.23 | 16.88 | 17.11 | 585,452 | +0.07(+0.39%) |
Apr 20, 2015 | 17.05 | 17.25 | 16.92 | 17.04 | 675,143 | +0.14(+0.82%) |
Apr 17, 2015 | 16.93 | 17.11 | 16.81 | 16.90 | 1,354,495 | -0.26(-1.53%) |
Apr 16, 2015 | 17.14 | 17.34 | 17.06 | 17.16 | 420,116 | +0.01(+0.09%) |
Apr 15, 2015 | 17.18 | 17.31 | 17.05 | 17.15 | 510,494 | +0.12(+0.73%) |
Apr 14, 2015 | 17.32 | 17.47 | 16.79 | 17.03 | 1,124,271 | -0.29(-1.69%) |
Apr 13, 2015 | 16.55 | 17.41 | 16.49 | 17.32 | 2,354,857 | +1.05(+6.46%) |
Apr 10, 2015 | 16.32 | 16.43 | 16.24 | 16.27 | 646,207 | -0.05(-0.31%) |
Apr 09, 2015 | 16.51 | 16.65 | 16.25 | 16.32 | 750,065 | -0.19(-1.15%) |
Apr 08, 2015 | 16.57 | 16.85 | 16.47 | 16.51 | 642,739 | -0.05(-0.31%) |
Apr 07, 2015 | 16.98 | 17.08 | 16.55 | 16.56 | 748,288 | -0.37(-2.16%) |
Apr 06, 2015 | 16.89 | 17.16 | 16.83 | 16.92 | 762,676 | -0.13(-0.77%) |
Apr 02, 2015 | 16.99 | 17.05 | 17.05 | 17.05 | 837,720 | +0.12(+0.69%) |
Apr 01, 2015 | 17.48 | 17.48 | 16.92 | 16.94 | 736,983 | -0.40(-2.32%) |
Mar 31, 2015 | 17.22 | 17.59 | 17.22 | 17.34 | 609,630 | +0.03(+0.17%) |
Mar 30, 2015 | 17.02 | 17.38 | 16.99 | 17.31 | 692,287 | +0.33(+1.93%) |
Mar 27, 2015 | 16.59 | 17.03 | 16.59 | 16.98 | 895,414 | +0.38(+2.29%) |
Mar 26, 2015 | 16.53 | 16.77 | 16.43 | 16.60 | 660,693 | +0.02(+0.13%) |
Mar 25, 2015 | 16.91 | 16.92 | 16.57 | 16.58 | 877,694 | -0.26(-1.56%) |
Mar 24, 2015 | 16.79 | 17.07 | 16.79 | 16.84 | 734,380 | +0.07(+0.39%) |
Mar 23, 2015 | 16.79 | 16.99 | 16.71 | 16.78 | 1,447,115 | -0.09(-0.52%) |
Mar 20, 2015 | 16.98 | 17.14 | 16.77 | 16.86 | 1,897,512 | -0.05(-0.30%) |
Mar 19, 2015 | 17.00 | 17.13 | 16.88 | 16.92 | 583,974 | -0.04(-0.26%) |
Mar 18, 2015 | 17.04 | 17.12 | 16.64 | 16.96 | 1,136,624 | -0.15(-0.90%) |
Mar 17, 2015 | 17.04 | 17.27 | 17.01 | 17.11 | 463,596 | +0.07(+0.43%) |
Mar 16, 2015 | 17.30 | 17.41 | 16.99 | 17.04 | 638,304 | -0.17(-0.98%) |
Mar 13, 2015 | 17.34 | 17.43 | 17.01 | 17.21 | 1,199,578 | -0.07(-0.38%) |
Mar 12, 2015 | 17.38 | 17.43 | 17.13 | 17.27 | 1,503,368 | -0.04(-0.25%) |
Mar 11, 2015 | 16.33 | 17.38 | 16.32 | 17.32 | 2,347,105 | +0.99(+6.08%) |
Mar 10, 2015 | 17.59 | 18.09 | 16.28 | 16.32 | 5,317,451 | -1.83(-10.06%) |
Mar 09, 2015 | 17.95 | 18.25 | 17.90 | 18.15 | 784,359 | +0.20(+1.14%) |
Mar 06, 2015 | 18.11 | 18.35 | 17.89 | 17.95 | 697,125 | -0.25(-1.36%) |
Mar 05, 2015 | 18.35 | 18.46 | 18.18 | 18.19 | 571,503 | -0.10(-0.56%) |
Mar 04, 2015 | 18.35 | 18.59 | 18.27 | 18.30 | 2,352,031 | -0.05(-0.28%) |
Mar 03, 2015 | 18.58 | 18.64 | 18.22 | 18.35 | 1,023,851 | -0.23(-1.26%) |