Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 16.91 | 17.08 | 16.63 | 16.92 | 301,410 | -0.02(-0.10%) |
May 28, 2015 | 16.81 | 17.03 | 16.77 | 16.94 | 61,306 | +0.03(+0.21%) |
May 27, 2015 | 16.96 | 16.96 | 16.77 | 16.90 | 99,573 | +0.03(+0.15%) |
May 26, 2015 | 16.88 | 16.98 | 16.73 | 16.88 | 77,380 | -0.10(-0.61%) |
May 22, 2015 | 17.00 | 16.98 | 16.98 | 16.98 | 49,481 | -0.10(-0.61%) |
May 21, 2015 | 16.94 | 17.12 | 16.75 | 17.08 | 61,301 | +0.03(+0.20%) |
May 20, 2015 | 17.19 | 17.19 | 16.95 | 17.05 | 32,564 | -0.10(-0.61%) |
May 19, 2015 | 17.15 | 17.27 | 16.96 | 17.15 | 85,570 | +0.00(+0.00%) |
May 18, 2015 | 16.72 | 17.26 | 16.69 | 17.15 | 94,341 | +0.44(+2.65%) |
May 15, 2015 | 16.47 | 16.79 | 16.47 | 16.71 | 91,737 | +0.24(+1.48%) |
May 14, 2015 | 17.16 | 17.16 | 16.28 | 16.47 | 228,309 | -0.63(-3.66%) |
May 13, 2015 | 16.82 | 17.35 | 16.65 | 17.09 | 183,847 | +0.27(+1.60%) |
May 12, 2015 | 16.53 | 16.90 | 16.28 | 16.82 | 83,862 | +0.22(+1.31%) |
May 11, 2015 | 16.99 | 17.10 | 16.46 | 16.61 | 173,265 | -0.42(-2.45%) |
May 08, 2015 | 16.91 | 17.16 | 16.79 | 17.02 | 72,101 | +0.16(+0.93%) |
May 07, 2015 | 16.96 | 17.08 | 16.73 | 16.87 | 53,544 | -0.13(-0.77%) |
May 06, 2015 | 17.05 | 17.42 | 16.82 | 17.00 | 98,807 | -0.05(-0.31%) |
May 05, 2015 | 16.98 | 17.08 | 16.73 | 17.05 | 102,327 | -0.01(-0.05%) |
May 04, 2015 | 16.85 | 17.16 | 16.69 | 17.06 | 116,987 | +0.17(+1.03%) |
May 01, 2015 | 16.82 | 17.00 | 16.61 | 16.88 | 84,644 | +0.06(+0.36%) |
Apr 30, 2015 | 16.96 | 17.00 | 16.62 | 16.82 | 144,621 | -0.23(-1.38%) |
Apr 29, 2015 | 17.09 | 17.29 | 16.88 | 17.06 | 112,783 | -0.04(-0.25%) |
Apr 28, 2015 | 16.87 | 17.13 | 16.79 | 17.10 | 61,648 | +0.21(+1.23%) |
Apr 27, 2015 | 16.84 | 17.20 | 16.77 | 16.89 | 121,461 | +0.05(+0.31%) |
Apr 24, 2015 | 16.74 | 16.89 | 16.64 | 16.84 | 44,704 | +0.01(+0.05%) |
Apr 23, 2015 | 16.54 | 16.97 | 16.52 | 16.83 | 107,999 | +0.25(+1.52%) |
Apr 22, 2015 | 16.45 | 16.74 | 16.42 | 16.58 | 79,917 | +0.12(+0.74%) |
Apr 21, 2015 | 16.45 | 16.55 | 16.36 | 16.46 | 138,507 | -0.03(-0.21%) |
Apr 20, 2015 | 16.31 | 16.56 | 16.22 | 16.49 | 109,823 | +0.27(+1.66%) |
Apr 17, 2015 | 16.40 | 16.58 | 16.16 | 16.22 | 170,035 | -0.28(-1.69%) |
Apr 16, 2015 | 16.01 | 16.65 | 15.96 | 16.50 | 357,507 | +0.43(+2.65%) |
Apr 15, 2015 | 16.54 | 16.59 | 16.00 | 16.08 | 303,662 | -0.37(-2.27%) |
Apr 14, 2015 | 16.48 | 16.61 | 16.35 | 16.45 | 139,807 | +0.02(+0.11%) |
Apr 13, 2015 | 16.25 | 16.82 | 16.22 | 16.43 | 325,389 | +0.25(+1.56%) |
Apr 10, 2015 | 16.51 | 16.63 | 16.09 | 16.18 | 238,942 | -0.23(-1.43%) |
Apr 09, 2015 | 16.35 | 16.57 | 15.99 | 16.42 | 100,573 | +0.02(+0.11%) |
Apr 08, 2015 | 16.47 | 16.63 | 16.18 | 16.40 | 139,074 | -0.12(-0.74%) |
Apr 07, 2015 | 16.08 | 16.74 | 15.99 | 16.52 | 959,326 | +0.40(+2.48%) |
Apr 06, 2015 | 16.04 | 16.26 | 16.04 | 16.12 | 117,908 | -0.04(-0.27%) |
Apr 02, 2015 | 16.17 | 16.16 | 16.16 | 16.16 | 192,517 | +0.02(+0.11%) |
Apr 01, 2015 | 16.20 | 16.49 | 16.08 | 16.15 | 156,247 | -0.05(-0.32%) |
Mar 31, 2015 | 15.69 | 16.51 | 15.69 | 16.20 | 601,962 | +0.51(+3.27%) |
Mar 30, 2015 | 15.60 | 15.79 | 15.57 | 15.69 | 198,487 | +0.15(+0.95%) |
Mar 27, 2015 | 15.56 | 15.85 | 15.37 | 15.54 | 193,885 | -0.07(-0.45%) |
Mar 26, 2015 | 15.89 | 15.92 | 15.49 | 15.61 | 103,075 | -0.26(-1.64%) |
Mar 25, 2015 | 16.22 | 16.31 | 15.76 | 15.87 | 63,247 | -0.39(-2.40%) |
Mar 24, 2015 | 16.24 | 16.50 | 16.17 | 16.26 | 153,253 | -0.03(-0.16%) |
Mar 23, 2015 | 16.29 | 16.47 | 16.06 | 16.29 | 158,341 | -0.03(-0.21%) |
Mar 20, 2015 | 16.04 | 16.51 | 15.70 | 16.32 | 301,332 | +0.41(+2.57%) |
Mar 19, 2015 | 15.68 | 15.99 | 15.43 | 15.91 | 185,303 | +0.27(+1.72%) |
Mar 18, 2015 | 15.69 | 15.89 | 14.91 | 15.64 | 427,474 | -0.01(-0.06%) |
Mar 17, 2015 | 15.15 | 15.86 | 14.98 | 15.65 | 260,190 | +0.52(+3.45%) |
Mar 16, 2015 | 14.97 | 15.16 | 14.63 | 15.13 | 226,593 | +0.27(+1.81%) |
Mar 13, 2015 | 15.41 | 15.41 | 14.80 | 14.86 | 278,056 | -0.54(-3.50%) |
Mar 12, 2015 | 15.11 | 15.40 | 14.89 | 15.40 | 60,508 | +0.39(+2.61%) |
Mar 11, 2015 | 15.12 | 15.13 | 14.93 | 15.01 | 74,734 | -0.12(-0.80%) |
Mar 10, 2015 | 15.11 | 15.23 | 14.68 | 15.13 | 219,241 | -0.06(-0.40%) |
Mar 09, 2015 | 15.34 | 15.46 | 15.13 | 15.19 | 128,582 | -0.07(-0.46%) |
Mar 06, 2015 | 15.21 | 16.04 | 15.12 | 15.26 | 460,643 | -0.08(-0.51%) |
Mar 05, 2015 | 15.21 | 15.60 | 15.07 | 15.34 | 100,200 | +0.10(+0.68%) |
Mar 04, 2015 | 15.40 | 15.50 | 15.15 | 15.23 | 156,178 | -0.25(-1.63%) |
Mar 03, 2015 | 15.43 | 15.44 | 15.34 | 15.49 | 118,293 | +0.05(+0.34%) |