Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 16.69 | 16.75 | 16.64 | 16.68 | 226,272 | -0.03(-0.17%) |
May 28, 2015 | 16.67 | 16.72 | 16.64 | 16.71 | 182,854 | +0.01(+0.04%) |
May 27, 2015 | 16.60 | 16.72 | 16.59 | 16.70 | 126,188 | +0.11(+0.66%) |
May 26, 2015 | 16.65 | 16.67 | 16.54 | 16.59 | 179,102 | -0.13(-0.78%) |
May 22, 2015 | 16.74 | 16.72 | 16.72 | 16.72 | 131,864 | -0.08(-0.50%) |
May 21, 2015 | 16.75 | 16.82 | 16.74 | 16.81 | 139,681 | +0.06(+0.33%) |
May 20, 2015 | 16.70 | 16.81 | 16.70 | 16.75 | 143,579 | +0.03(+0.21%) |
May 19, 2015 | 16.73 | 16.73 | 16.66 | 16.72 | 184,372 | -0.06(-0.33%) |
May 18, 2015 | 16.74 | 16.78 | 16.71 | 16.77 | 152,974 | +0.00(+0.00%) |
May 15, 2015 | 16.72 | 16.78 | 16.70 | 16.77 | 134,833 | +0.06(+0.35%) |
May 14, 2015 | 16.62 | 16.72 | 16.62 | 16.71 | 124,798 | +0.16(+0.95%) |
May 13, 2015 | 16.59 | 16.65 | 16.53 | 16.55 | 268,191 | -0.01(-0.04%) |
May 12, 2015 | 16.50 | 16.60 | 16.45 | 16.56 | 353,495 | -0.03(-0.17%) |
May 11, 2015 | 16.68 | 16.71 | 16.58 | 16.59 | 259,512 | -0.13(-0.75%) |
May 08, 2015 | 16.66 | 16.75 | 16.66 | 16.72 | 109,251 | +0.17(+1.01%) |
May 07, 2015 | 16.51 | 16.61 | 16.48 | 16.55 | 192,957 | +0.01(+0.08%) |
May 06, 2015 | 16.69 | 16.69 | 16.44 | 16.53 | 220,203 | -0.06(-0.38%) |
May 05, 2015 | 16.80 | 16.81 | 16.58 | 16.60 | 162,289 | -0.19(-1.12%) |
May 04, 2015 | 16.78 | 16.84 | 16.78 | 16.78 | 144,861 | +0.01(+0.07%) |
May 01, 2015 | 16.76 | 16.78 | 16.68 | 16.77 | 151,054 | +0.04(+0.26%) |
Apr 30, 2015 | 16.80 | 16.80 | 16.66 | 16.73 | 127,378 | -0.09(-0.54%) |
Apr 29, 2015 | 16.80 | 16.85 | 16.74 | 16.82 | 165,894 | -0.05(-0.29%) |
Apr 28, 2015 | 16.76 | 16.87 | 16.71 | 16.87 | 236,815 | +0.15(+0.92%) |
Apr 27, 2015 | 16.83 | 16.85 | 16.70 | 16.72 | 179,842 | -0.09(-0.54%) |
Apr 24, 2015 | 16.83 | 16.86 | 16.79 | 16.81 | 174,968 | -0.01(-0.08%) |
Apr 23, 2015 | 16.67 | 16.88 | 16.67 | 16.82 | 227,072 | +0.14(+0.84%) |
Apr 22, 2015 | 16.68 | 16.69 | 16.58 | 16.68 | 215,346 | +0.04(+0.25%) |
Apr 21, 2015 | 16.77 | 16.77 | 16.60 | 16.64 | 559,251 | -0.11(-0.67%) |
Apr 20, 2015 | 16.68 | 16.82 | 16.68 | 16.75 | 98,720 | +0.15(+0.88%) |
Apr 17, 2015 | 16.65 | 16.67 | 16.55 | 16.60 | 244,879 | -0.12(-0.71%) |
Apr 16, 2015 | 16.69 | 16.79 | 16.65 | 16.72 | 186,202 | +0.05(+0.31%) |
Apr 15, 2015 | 16.60 | 16.72 | 16.60 | 16.67 | 195,355 | +0.14(+0.82%) |
Apr 14, 2015 | 16.44 | 16.55 | 16.43 | 16.53 | 300,233 | +0.10(+0.64%) |
Apr 13, 2015 | 16.51 | 16.54 | 16.43 | 16.43 | 265,446 | -0.08(-0.51%) |
Apr 10, 2015 | 16.44 | 16.56 | 16.44 | 16.51 | 226,862 | +0.08(+0.49%) |
Apr 09, 2015 | 16.37 | 16.46 | 16.31 | 16.43 | 667,477 | +0.07(+0.40%) |
Apr 08, 2015 | 16.42 | 16.45 | 16.33 | 16.37 | 291,333 | -0.05(-0.28%) |
Apr 07, 2015 | 16.49 | 16.50 | 16.41 | 16.41 | 443,154 | -0.05(-0.28%) |
Apr 06, 2015 | 16.29 | 16.53 | 16.29 | 16.46 | 428,797 | +0.16(+0.98%) |
Apr 02, 2015 | 16.18 | 16.30 | 16.30 | 16.30 | 207,420 | +0.11(+0.69%) |
Apr 01, 2015 | 16.17 | 16.21 | 16.12 | 16.19 | 767,138 | -0.02(-0.13%) |
Mar 31, 2015 | 16.26 | 16.29 | 16.17 | 16.21 | 813,302 | -0.13(-0.77%) |
Mar 30, 2015 | 16.26 | 16.35 | 16.23 | 16.33 | 213,966 | +0.15(+0.95%) |
Mar 27, 2015 | 16.07 | 16.19 | 16.04 | 16.18 | 90,690 | +0.08(+0.50%) |
Mar 26, 2015 | 16.12 | 16.20 | 16.06 | 16.10 | 165,383 | -0.05(-0.32%) |
Mar 25, 2015 | 16.30 | 16.36 | 16.14 | 16.15 | 176,192 | -0.15(-0.91%) |
Mar 24, 2015 | 16.44 | 16.48 | 16.29 | 16.30 | 191,516 | -0.17(-1.05%) |
Mar 23, 2015 | 16.40 | 16.55 | 16.40 | 16.47 | 180,867 | +0.06(+0.34%) |
Mar 20, 2015 | 16.30 | 16.46 | 16.28 | 16.42 | 134,770 | +0.17(+1.02%) |
Mar 19, 2015 | 16.33 | 16.33 | 16.22 | 16.25 | 186,213 | -0.11(-0.67%) |
Mar 18, 2015 | 16.04 | 16.44 | 16.02 | 16.36 | 181,419 | +0.27(+1.70%) |
Mar 17, 2015 | 16.09 | 16.13 | 16.03 | 16.09 | 174,000 | -0.07(-0.41%) |
Mar 16, 2015 | 16.01 | 16.17 | 16.01 | 16.15 | 196,191 | +0.16(+0.99%) |
Mar 13, 2015 | 16.09 | 16.09 | 15.86 | 16.00 | 205,524 | -0.12(-0.73%) |
Mar 12, 2015 | 16.02 | 16.12 | 16.02 | 16.11 | 273,567 | +0.16(+0.99%) |
Mar 11, 2015 | 16.02 | 16.06 | 15.95 | 15.95 | 235,538 | -0.06(-0.39%) |
Mar 10, 2015 | 16.14 | 16.14 | 16.02 | 16.02 | 220,627 | -0.17(-1.07%) |
Mar 09, 2015 | 16.16 | 16.25 | 16.16 | 16.19 | 412,637 | +0.00(+0.00%) |
Mar 06, 2015 | 16.42 | 16.42 | 16.15 | 16.19 | 334,544 | -0.32(-1.96%) |
Mar 05, 2015 | 16.55 | 16.58 | 16.49 | 16.51 | 416,476 | -0.03(-0.21%) |
Mar 04, 2015 | 16.64 | 16.64 | 16.51 | 16.55 | 266,996 | -0.10(-0.58%) |
Mar 03, 2015 | 16.67 | 16.67 | 16.60 | 16.64 | 314,703 | -0.00(-0.02%) |