Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 16.20 | 16.27 | 16.16 | 16.20 | 132,032 | -0.01(-0.04%) |
May 28, 2015 | 16.24 | 16.24 | 16.10 | 16.20 | 223,858 | -0.06(-0.40%) |
May 27, 2015 | 16.28 | 16.37 | 16.18 | 16.27 | 394,218 | -0.02(-0.13%) |
May 26, 2015 | 16.38 | 16.51 | 16.23 | 16.29 | 268,713 | -0.27(-1.61%) |
May 22, 2015 | 16.51 | 16.56 | 16.56 | 16.56 | 96,295 | -0.08(-0.48%) |
May 21, 2015 | 16.54 | 16.66 | 16.53 | 16.64 | 159,165 | +0.17(+1.00%) |
May 20, 2015 | 16.49 | 16.51 | 16.38 | 16.47 | 171,434 | +0.04(+0.22%) |
May 19, 2015 | 16.58 | 16.58 | 16.41 | 16.43 | 677,859 | -0.24(-1.42%) |
May 18, 2015 | 16.67 | 16.67 | 16.56 | 16.67 | 309,556 | +0.02(+0.13%) |
May 15, 2015 | 16.56 | 16.71 | 16.46 | 16.65 | 171,801 | +0.06(+0.39%) |
May 14, 2015 | 16.72 | 16.75 | 16.57 | 16.59 | 134,001 | -0.02(-0.13%) |
May 13, 2015 | 16.77 | 16.82 | 16.55 | 16.61 | 177,683 | -0.06(-0.39%) |
May 12, 2015 | 16.55 | 16.74 | 16.54 | 16.67 | 105,614 | +0.08(+0.48%) |
May 11, 2015 | 16.96 | 16.96 | 16.57 | 16.59 | 197,224 | -0.30(-1.79%) |
May 08, 2015 | 16.77 | 16.90 | 16.55 | 16.89 | 147,083 | +0.27(+1.64%) |
May 07, 2015 | 16.75 | 16.75 | 16.50 | 16.62 | 268,990 | -0.19(-1.15%) |
May 06, 2015 | 17.02 | 17.11 | 16.73 | 16.82 | 210,809 | -0.08(-0.47%) |
May 05, 2015 | 17.18 | 17.30 | 16.86 | 16.89 | 346,944 | -0.18(-1.05%) |
May 04, 2015 | 17.13 | 17.20 | 16.99 | 17.07 | 370,062 | -0.04(-0.25%) |
May 01, 2015 | 17.14 | 17.14 | 16.97 | 17.12 | 350,034 | +0.04(+0.21%) |
Apr 30, 2015 | 17.20 | 17.20 | 16.97 | 17.08 | 1,522,065 | -0.04(-0.21%) |
Apr 29, 2015 | 16.94 | 17.13 | 16.86 | 17.12 | 119,504 | +0.17(+0.98%) |
Apr 28, 2015 | 16.88 | 16.97 | 16.84 | 16.95 | 160,744 | +0.09(+0.51%) |
Apr 27, 2015 | 16.98 | 17.00 | 16.85 | 16.87 | 169,976 | -0.02(-0.15%) |
Apr 24, 2015 | 17.12 | 17.12 | 16.80 | 16.89 | 105,336 | -0.12(-0.70%) |
Apr 23, 2015 | 16.99 | 17.11 | 16.92 | 17.01 | 174,362 | +0.13(+0.77%) |
Apr 22, 2015 | 16.81 | 16.94 | 16.69 | 16.88 | 110,447 | +0.11(+0.64%) |
Apr 21, 2015 | 17.01 | 17.01 | 16.72 | 16.77 | 214,356 | -0.19(-1.14%) |
Apr 20, 2015 | 17.00 | 17.14 | 16.96 | 16.97 | 159,319 | +0.07(+0.42%) |
Apr 17, 2015 | 17.04 | 17.04 | 16.77 | 16.89 | 209,555 | -0.15(-0.89%) |
Apr 16, 2015 | 17.96 | 17.96 | 16.91 | 17.05 | 202,287 | -0.04(-0.25%) |
Apr 15, 2015 | 16.84 | 17.14 | 16.77 | 17.09 | 684,914 | +0.41(+2.46%) |
Apr 14, 2015 | 16.51 | 16.74 | 16.51 | 16.68 | 176,968 | +0.27(+1.62%) |
Apr 13, 2015 | 16.64 | 16.64 | 16.39 | 16.41 | 160,040 | -0.12(-0.74%) |
Apr 10, 2015 | 16.53 | 16.56 | 16.43 | 16.54 | 120,335 | +0.08(+0.48%) |
Apr 09, 2015 | 16.24 | 16.49 | 16.24 | 16.46 | 167,390 | +0.22(+1.37%) |
Apr 08, 2015 | 16.49 | 16.49 | 16.20 | 16.23 | 255,293 | -0.15(-0.92%) |
Apr 07, 2015 | 16.42 | 16.48 | 16.30 | 16.38 | 190,008 | +0.05(+0.31%) |
Apr 06, 2015 | 16.10 | 16.43 | 16.08 | 16.33 | 269,590 | +0.27(+1.70%) |
Apr 02, 2015 | 16.00 | 16.06 | 16.06 | 16.06 | 144,025 | +0.07(+0.45%) |
Apr 01, 2015 | 16.06 | 16.11 | 15.96 | 15.99 | 546,099 | +0.04(+0.27%) |
Mar 31, 2015 | 15.96 | 16.05 | 15.83 | 15.95 | 762,292 | -0.12(-0.76%) |
Mar 30, 2015 | 15.96 | 16.10 | 15.91 | 16.07 | 5,729,909 | +0.31(+1.96%) |
Mar 27, 2015 | 15.87 | 15.87 | 15.71 | 15.76 | 735,082 | -0.13(-0.81%) |
Mar 26, 2015 | 16.12 | 16.13 | 15.82 | 15.89 | 147,357 | -0.01(-0.05%) |
Mar 25, 2015 | 15.82 | 16.00 | 15.80 | 15.90 | 170,367 | +0.19(+1.19%) |
Mar 24, 2015 | 15.99 | 15.99 | 15.70 | 15.71 | 137,241 | -0.11(-0.68%) |
Mar 23, 2015 | 15.90 | 16.00 | 15.82 | 15.82 | 132,512 | -0.04(-0.23%) |
Mar 20, 2015 | 15.84 | 15.94 | 15.75 | 15.85 | 112,530 | +0.11(+0.73%) |
Mar 19, 2015 | 15.83 | 15.86 | 15.70 | 15.74 | 131,113 | -0.26(-1.62%) |
Mar 18, 2015 | 15.52 | 16.08 | 15.41 | 16.00 | 285,027 | +0.45(+2.87%) |
Mar 17, 2015 | 15.55 | 15.61 | 15.45 | 15.55 | 117,368 | -0.06(-0.41%) |
Mar 16, 2015 | 15.41 | 15.63 | 15.31 | 15.62 | 176,275 | +0.17(+1.07%) |
Mar 13, 2015 | 15.47 | 15.47 | 15.27 | 15.45 | 293,913 | -0.07(-0.46%) |
Mar 12, 2015 | 15.67 | 15.67 | 15.52 | 15.52 | 225,119 | -0.09(-0.55%) |
Mar 11, 2015 | 15.64 | 15.67 | 15.49 | 15.61 | 197,384 | +0.05(+0.32%) |
Mar 10, 2015 | 15.70 | 15.74 | 15.56 | 15.56 | 145,571 | -0.24(-1.50%) |
Mar 09, 2015 | 15.93 | 16.05 | 15.79 | 15.80 | 257,254 | -0.10(-0.63%) |
Mar 06, 2015 | 16.10 | 16.13 | 15.85 | 15.90 | 198,728 | -0.27(-1.69%) |
Mar 05, 2015 | 16.27 | 16.27 | 16.13 | 16.17 | 98,120 | -0.09(-0.53%) |
Mar 04, 2015 | 16.32 | 16.29 | 16.09 | 16.26 | 134,931 | -0.04(-0.22%) |
Mar 03, 2015 | 16.26 | 16.37 | 16.15 | 16.29 | 120,381 | +0.06(+0.35%) |