Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 16.04 | 16.12 | 15.69 | 15.84 | 132,379 | -0.10(-0.61%) |
May 28, 2015 | 15.99 | 16.05 | 15.86 | 15.94 | 102,308 | -0.09(-0.56%) |
May 27, 2015 | 16.03 | 16.15 | 15.80 | 16.03 | 161,090 | +0.07(+0.45%) |
May 26, 2015 | 16.14 | 16.14 | 15.68 | 15.96 | 231,531 | -0.20(-1.21%) |
May 22, 2015 | 16.31 | 16.15 | 16.15 | 16.15 | 109,485 | -0.16(-0.98%) |
May 21, 2015 | 16.37 | 16.43 | 16.22 | 16.31 | 126,483 | -0.07(-0.43%) |
May 20, 2015 | 16.39 | 16.46 | 16.17 | 16.39 | 108,827 | +0.02(+0.11%) |
May 19, 2015 | 16.54 | 16.55 | 16.24 | 16.37 | 153,638 | -0.10(-0.60%) |
May 18, 2015 | 16.42 | 16.62 | 16.25 | 16.47 | 165,255 | +0.04(+0.27%) |
May 15, 2015 | 16.47 | 16.53 | 16.27 | 16.42 | 218,253 | -0.05(-0.32%) |
May 14, 2015 | 16.57 | 16.66 | 16.41 | 16.47 | 174,042 | +0.00(+0.00%) |
May 13, 2015 | 16.58 | 16.62 | 16.41 | 16.47 | 203,788 | -0.02(-0.11%) |
May 12, 2015 | 16.69 | 16.69 | 16.22 | 16.49 | 156,476 | -0.28(-1.65%) |
May 11, 2015 | 16.71 | 16.96 | 16.66 | 16.77 | 91,215 | +0.10(+0.59%) |
May 08, 2015 | 16.92 | 17.03 | 16.67 | 16.67 | 92,597 | -0.11(-0.64%) |
May 07, 2015 | 16.67 | 16.87 | 16.55 | 16.78 | 67,546 | +0.04(+0.21%) |
May 06, 2015 | 16.77 | 16.77 | 16.52 | 16.74 | 64,317 | -0.01(-0.05%) |
May 05, 2015 | 16.67 | 16.88 | 16.65 | 16.75 | 148,712 | +0.04(+0.27%) |
May 04, 2015 | 16.92 | 16.96 | 16.61 | 16.71 | 132,403 | -0.18(-1.05%) |
May 01, 2015 | 17.18 | 17.21 | 16.85 | 16.88 | 151,925 | -0.30(-1.76%) |
Apr 30, 2015 | 17.78 | 17.82 | 17.06 | 17.19 | 201,092 | -0.66(-3.69%) |
Apr 29, 2015 | 18.11 | 18.11 | 17.77 | 17.85 | 279,363 | -0.31(-1.72%) |
Apr 28, 2015 | 17.93 | 18.18 | 17.90 | 18.16 | 139,139 | +0.18(+0.99%) |
Apr 27, 2015 | 17.92 | 18.18 | 17.88 | 17.98 | 149,231 | +0.09(+0.50%) |
Apr 24, 2015 | 17.84 | 17.91 | 17.58 | 17.89 | 76,684 | +0.10(+0.55%) |
Apr 23, 2015 | 17.70 | 17.88 | 17.47 | 17.79 | 184,224 | +0.08(+0.45%) |
Apr 22, 2015 | 17.63 | 17.80 | 17.53 | 17.71 | 185,407 | +0.04(+0.20%) |
Apr 21, 2015 | 17.47 | 17.74 | 17.46 | 17.68 | 211,455 | +0.22(+1.28%) |
Apr 20, 2015 | 17.33 | 17.53 | 17.32 | 17.45 | 121,461 | +0.17(+0.98%) |
Apr 17, 2015 | 17.20 | 17.29 | 17.02 | 17.29 | 152,842 | -0.04(-0.21%) |
Apr 16, 2015 | 17.65 | 17.65 | 17.31 | 17.32 | 68,062 | -0.37(-2.11%) |
Apr 15, 2015 | 17.71 | 17.81 | 17.62 | 17.69 | 116,632 | +0.03(+0.15%) |
Apr 14, 2015 | 17.44 | 17.75 | 17.37 | 17.67 | 110,189 | +0.28(+1.59%) |
Apr 13, 2015 | 17.12 | 17.48 | 17.10 | 17.39 | 159,545 | +0.35(+2.04%) |
Apr 10, 2015 | 17.15 | 17.15 | 16.95 | 17.04 | 159,023 | +0.00(+0.00%) |
Apr 09, 2015 | 17.20 | 17.35 | 16.89 | 17.04 | 141,793 | -0.17(-0.98%) |
Apr 08, 2015 | 17.41 | 17.41 | 17.13 | 17.21 | 258,396 | -0.14(-0.82%) |
Apr 07, 2015 | 17.70 | 17.70 | 17.29 | 17.36 | 93,775 | -0.33(-1.86%) |
Apr 06, 2015 | 17.76 | 17.86 | 17.67 | 17.69 | 140,732 | -0.11(-0.60%) |
Apr 02, 2015 | 17.79 | 17.79 | 17.79 | 17.79 | 164,284 | +0.04(+0.20%) |
Apr 01, 2015 | 17.56 | 17.91 | 17.45 | 17.76 | 191,182 | +0.18(+1.01%) |
Mar 31, 2015 | 17.82 | 17.95 | 17.57 | 17.58 | 241,700 | -0.37(-2.04%) |
Mar 30, 2015 | 17.64 | 18.03 | 17.64 | 17.94 | 130,596 | +0.39(+2.23%) |
Mar 27, 2015 | 17.45 | 17.59 | 17.33 | 17.55 | 84,804 | +0.06(+0.36%) |
Mar 26, 2015 | 17.61 | 17.74 | 17.35 | 17.49 | 120,250 | -0.13(-0.76%) |
Mar 25, 2015 | 18.17 | 18.25 | 17.61 | 17.62 | 155,485 | -0.45(-2.51%) |
Mar 24, 2015 | 18.07 | 18.20 | 17.84 | 18.08 | 127,576 | -0.04(-0.20%) |
Mar 23, 2015 | 18.10 | 18.22 | 17.95 | 18.11 | 129,869 | +0.03(+0.15%) |
Mar 20, 2015 | 17.58 | 18.12 | 17.58 | 18.09 | 868,745 | +0.64(+3.67%) |
Mar 19, 2015 | 17.26 | 17.49 | 17.23 | 17.45 | 161,746 | +0.11(+0.62%) |
Mar 18, 2015 | 16.97 | 17.35 | 16.80 | 17.34 | 188,469 | +0.37(+2.20%) |
Mar 17, 2015 | 16.86 | 17.10 | 16.73 | 16.96 | 264,925 | +0.15(+0.90%) |
Mar 16, 2015 | 16.96 | 16.96 | 16.78 | 16.81 | 183,051 | -0.07(-0.42%) |
Mar 13, 2015 | 17.04 | 17.05 | 16.60 | 16.88 | 128,583 | -0.16(-0.94%) |
Mar 12, 2015 | 16.85 | 17.06 | 16.79 | 17.04 | 183,036 | +0.32(+1.92%) |
Mar 11, 2015 | 16.80 | 16.84 | 16.61 | 16.72 | 184,238 | -0.09(-0.53%) |
Mar 10, 2015 | 17.11 | 17.11 | 16.80 | 16.81 | 262,405 | -0.45(-2.62%) |
Mar 09, 2015 | 17.70 | 17.76 | 17.27 | 17.27 | 244,949 | -0.38(-2.17%) |
Mar 06, 2015 | 17.67 | 17.87 | 17.52 | 17.65 | 185,861 | -0.20(-1.10%) |
Mar 05, 2015 | 17.91 | 17.91 | 17.59 | 17.84 | 139,307 | -0.05(-0.30%) |
Mar 04, 2015 | 18.12 | 17.96 | 17.75 | 17.90 | 219,835 | -0.06(-0.35%) |
Mar 03, 2015 | 19.36 | 19.36 | 17.64 | 17.96 | 484,437 | +0.18(+1.00%) |