Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 15.61 | 16.66 | 15.61 | 16.28 | 3,432,497 | +0.59(+3.79%) |
May 28, 2015 | 16.64 | 16.73 | 15.52 | 15.69 | 3,309,946 | -1.04(-6.24%) |
May 27, 2015 | 16.62 | 16.75 | 16.56 | 16.73 | 1,747,945 | +0.11(+0.65%) |
May 26, 2015 | 16.68 | 16.80 | 16.41 | 16.62 | 1,261,106 | -0.14(-0.82%) |
May 22, 2015 | 16.95 | 16.76 | 16.76 | 16.76 | 731,169 | -0.18(-1.07%) |
May 21, 2015 | 17.01 | 17.04 | 16.86 | 16.94 | 639,815 | -0.10(-0.60%) |
May 20, 2015 | 16.96 | 17.08 | 16.79 | 17.04 | 753,331 | +0.07(+0.38%) |
May 19, 2015 | 16.97 | 17.00 | 16.83 | 16.98 | 718,130 | +0.04(+0.21%) |
May 18, 2015 | 16.73 | 16.99 | 16.73 | 16.94 | 603,077 | +0.15(+0.91%) |
May 15, 2015 | 16.83 | 16.83 | 16.65 | 16.79 | 794,455 | +0.01(+0.04%) |
May 14, 2015 | 16.73 | 16.90 | 16.62 | 16.78 | 971,697 | +0.14(+0.87%) |
May 13, 2015 | 16.67 | 16.80 | 16.57 | 16.64 | 690,585 | +0.00(+0.00%) |
May 12, 2015 | 16.49 | 16.65 | 16.22 | 16.64 | 748,389 | +0.07(+0.39%) |
May 11, 2015 | 16.39 | 16.57 | 16.25 | 16.57 | 1,055,268 | +0.12(+0.75%) |
May 08, 2015 | 16.46 | 16.49 | 16.35 | 16.45 | 810,628 | +0.10(+0.62%) |
May 07, 2015 | 16.07 | 16.36 | 16.02 | 16.35 | 680,506 | +0.21(+1.30%) |
May 06, 2015 | 16.24 | 16.24 | 15.92 | 16.14 | 890,772 | -0.03(-0.18%) |
May 05, 2015 | 16.32 | 16.42 | 16.09 | 16.17 | 791,633 | -0.20(-1.20%) |
May 04, 2015 | 16.31 | 16.42 | 16.13 | 16.36 | 969,531 | +0.04(+0.22%) |
May 01, 2015 | 16.25 | 16.40 | 16.22 | 16.33 | 1,245,753 | +0.13(+0.81%) |
Apr 30, 2015 | 16.17 | 16.29 | 16.05 | 16.20 | 1,474,524 | -0.02(-0.13%) |
Apr 29, 2015 | 16.20 | 16.41 | 16.02 | 16.22 | 933,032 | -0.02(-0.13%) |
Apr 28, 2015 | 16.25 | 16.35 | 16.13 | 16.24 | 655,688 | +0.01(+0.09%) |
Apr 27, 2015 | 16.25 | 16.31 | 16.15 | 16.23 | 1,151,222 | +0.05(+0.31%) |
Apr 24, 2015 | 16.35 | 16.35 | 16.16 | 16.17 | 829,724 | -0.14(-0.89%) |
Apr 23, 2015 | 16.29 | 16.36 | 16.15 | 16.32 | 713,644 | +0.01(+0.04%) |
Apr 22, 2015 | 16.36 | 16.37 | 16.11 | 16.31 | 1,048,934 | -0.02(-0.13%) |
Apr 21, 2015 | 16.46 | 16.55 | 16.27 | 16.33 | 938,562 | -0.08(-0.49%) |
Apr 20, 2015 | 16.57 | 16.65 | 16.41 | 16.41 | 762,560 | -0.09(-0.53%) |
Apr 17, 2015 | 16.58 | 16.62 | 16.31 | 16.50 | 1,004,064 | -0.18(-1.09%) |
Apr 16, 2015 | 16.73 | 16.78 | 16.64 | 16.68 | 1,057,277 | -0.05(-0.30%) |
Apr 15, 2015 | 16.98 | 17.01 | 16.72 | 16.73 | 1,264,639 | -0.21(-1.24%) |
Apr 14, 2015 | 16.90 | 16.99 | 16.76 | 16.94 | 761,659 | +0.06(+0.34%) |
Apr 13, 2015 | 16.87 | 16.90 | 16.75 | 16.89 | 829,540 | +0.02(+0.13%) |
Apr 10, 2015 | 16.94 | 17.02 | 16.80 | 16.86 | 750,854 | -0.03(-0.17%) |
Apr 09, 2015 | 16.78 | 16.90 | 16.62 | 16.89 | 929,143 | +0.12(+0.69%) |
Apr 08, 2015 | 16.61 | 16.82 | 16.52 | 16.78 | 1,102,007 | +0.14(+0.87%) |
Apr 07, 2015 | 16.84 | 17.00 | 16.54 | 16.63 | 2,463,161 | -0.24(-1.42%) |
Apr 06, 2015 | 16.74 | 17.12 | 16.73 | 16.87 | 6,719,991 | +0.09(+0.56%) |
Apr 02, 2015 | 16.81 | 16.78 | 16.78 | 16.78 | 2,403,302 | +0.13(+0.78%) |
Apr 01, 2015 | 16.46 | 16.65 | 16.28 | 16.65 | 1,501,156 | +0.16(+0.97%) |
Mar 31, 2015 | 16.46 | 16.56 | 16.38 | 16.49 | 1,571,825 | -0.03(-0.18%) |
Mar 30, 2015 | 16.36 | 16.76 | 16.25 | 16.52 | 2,590,109 | +0.25(+1.52%) |
Mar 27, 2015 | 15.70 | 16.30 | 15.70 | 16.27 | 1,402,878 | +0.56(+3.55%) |
Mar 26, 2015 | 15.70 | 15.76 | 15.57 | 15.71 | 1,315,743 | -0.04(-0.23%) |
Mar 25, 2015 | 15.69 | 16.05 | 15.52 | 15.75 | 1,608,418 | +0.16(+1.02%) |
Mar 24, 2015 | 15.88 | 15.88 | 15.57 | 15.59 | 1,670,903 | -0.26(-1.65%) |
Mar 23, 2015 | 15.87 | 15.96 | 15.81 | 15.85 | 1,255,685 | +0.01(+0.09%) |
Mar 20, 2015 | 15.95 | 15.95 | 15.77 | 15.83 | 1,808,038 | +0.07(+0.41%) |
Mar 19, 2015 | 15.83 | 16.04 | 15.75 | 15.77 | 872,479 | -0.12(-0.78%) |
Mar 18, 2015 | 15.74 | 15.94 | 15.51 | 15.89 | 1,076,881 | +0.12(+0.78%) |
Mar 17, 2015 | 15.50 | 15.81 | 15.44 | 15.77 | 1,462,869 | +0.23(+1.49%) |
Mar 16, 2015 | 15.38 | 15.57 | 15.36 | 15.54 | 974,490 | +0.25(+1.66%) |
Mar 13, 2015 | 15.26 | 15.31 | 15.12 | 15.28 | 889,653 | -0.05(-0.33%) |
Mar 12, 2015 | 15.07 | 15.37 | 15.02 | 15.33 | 808,987 | +0.33(+2.22%) |
Mar 11, 2015 | 14.97 | 15.05 | 14.82 | 15.00 | 859,252 | +0.05(+0.34%) |
Mar 10, 2015 | 15.16 | 15.20 | 14.94 | 14.95 | 748,134 | -0.33(-2.14%) |
Mar 09, 2015 | 15.16 | 15.33 | 15.12 | 15.28 | 1,176,142 | +0.16(+1.06%) |
Mar 06, 2015 | 15.46 | 15.49 | 15.09 | 15.12 | 1,023,243 | -0.45(-2.89%) |
Mar 05, 2015 | 15.68 | 15.73 | 15.56 | 15.57 | 916,118 | -0.07(-0.42%) |
Mar 04, 2015 | 15.67 | 15.76 | 15.59 | 15.63 | 755,645 | -0.03(-0.22%) |
Mar 03, 2015 | 15.56 | 15.68 | 15.54 | 15.67 | 657,469 | +0.04(+0.28%) |