Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 17.26 | 17.26 | 17.14 | 17.14 | 1,371 | -0.03(-0.17%) |
May 28, 2015 | 17.17 | 17.17 | 17.01 | 17.17 | 1,924 | -0.03(-0.20%) |
May 27, 2015 | 16.83 | 17.31 | 16.83 | 17.20 | 5,494 | -0.15(-0.84%) |
May 26, 2015 | 17.04 | 17.35 | 17.04 | 17.35 | 5,007 | +0.79(+4.77%) |
May 22, 2015 | 16.56 | 16.56 | 16.56 | 0 | -0.22(-1.31%) | |
May 21, 2015 | 16.79 | 16.79 | 16.74 | 16.78 | 2,427 | -0.09(-0.53%) |
May 20, 2015 | 16.58 | 16.88 | 16.58 | 16.87 | 1,906 | +0.01(+0.06%) |
May 19, 2015 | 16.71 | 16.96 | 16.71 | 16.86 | 6,341 | +0.05(+0.30%) |
May 18, 2015 | 16.83 | 16.83 | 16.81 | 16.81 | 10,058 | -0.04(-0.24%) |
May 15, 2015 | 16.85 | 16.85 | 16.54 | 16.85 | 6,119 | +0.50(+3.06%) |
May 14, 2015 | 16.49 | 16.49 | 16.27 | 16.35 | 6,679 | +0.04(+0.25%) |
May 13, 2015 | 16.44 | 16.56 | 16.31 | 16.31 | 2,931 | -0.21(-1.27%) |
May 12, 2015 | 16.55 | 16.55 | 16.26 | 16.52 | 10,472 | -0.27(-1.61%) |
May 11, 2015 | 16.87 | 16.87 | 16.68 | 16.79 | 2,295 | -0.14(-0.83%) |
May 08, 2015 | 16.99 | 16.99 | 16.73 | 16.93 | 1,719 | +0.72(+4.44%) |
May 07, 2015 | 16.27 | 16.27 | 16.00 | 16.21 | 5,048 | -0.41(-2.47%) |
May 06, 2015 | 16.67 | 16.67 | 16.49 | 16.62 | 3,610 | +0.17(+1.03%) |
May 05, 2015 | 16.80 | 16.80 | 16.39 | 16.45 | 3,786 | -0.20(-1.20%) |
May 04, 2015 | 16.91 | 16.91 | 16.63 | 16.65 | 1,070 | +0.06(+0.36%) |
May 01, 2015 | 16.76 | 16.76 | 16.55 | 16.59 | 6,646 | +0.25(+1.53%) |
Apr 30, 2015 | 16.60 | 16.60 | 16.34 | 16.34 | 4,339 | -0.39(-2.33%) |
Apr 29, 2015 | 16.90 | 16.90 | 16.73 | 16.73 | 12,732 | -0.19(-1.12%) |
Apr 28, 2015 | 16.95 | 16.96 | 16.50 | 16.92 | 1,962 | +0.00(+0.00%) |
Apr 27, 2015 | 17.23 | 17.23 | 16.90 | 16.92 | 4,921 | +0.17(+1.01%) |
Apr 24, 2015 | 16.84 | 16.84 | 16.72 | 16.75 | 4,316 | -0.05(-0.30%) |
Apr 23, 2015 | 16.91 | 17.19 | 16.80 | 16.80 | 13,200 | -0.12(-0.71%) |
Apr 22, 2015 | 16.95 | 16.95 | 16.83 | 16.92 | 7,837 | +0.32(+1.93%) |
Apr 21, 2015 | 16.66 | 16.66 | 16.55 | 16.60 | 6,004 | +0.14(+0.85%) |
Apr 20, 2015 | 16.28 | 16.66 | 16.28 | 16.46 | 4,829 | +0.26(+1.57%) |
Apr 17, 2015 | 16.30 | 16.36 | 16.20 | 16.20 | 3,778 | -0.01(-0.06%) |
Apr 16, 2015 | 16.27 | 16.27 | 16.17 | 16.21 | 9,786 | -0.39(-2.38%) |
Apr 15, 2015 | 16.58 | 16.61 | 16.48 | 16.61 | 2,231 | +1.00(+6.44%) |
Apr 14, 2015 | 15.40 | 15.66 | 15.40 | 15.61 | 4,689 | +0.17(+1.07%) |
Apr 13, 2015 | 15.52 | 15.57 | 15.44 | 15.44 | 1,908 | -0.02(-0.13%) |
Apr 10, 2015 | 15.45 | 15.46 | 15.45 | 15.46 | 1,593 | -0.09(-0.58%) |
Apr 09, 2015 | 15.49 | 15.55 | 15.25 | 15.55 | 1,719 | +0.19(+1.20%) |
Apr 08, 2015 | 15.38 | 15.41 | 15.34 | 15.37 | 2,689 | -0.03(-0.16%) |
Apr 07, 2015 | 15.36 | 15.39 | 15.25 | 15.39 | 8,431 | -0.10(-0.68%) |
Apr 06, 2015 | 15.33 | 15.49 | 15.33 | 15.49 | 608 | -0.23(-1.43%) |
Apr 02, 2015 | 15.72 | 15.72 | 15.72 | 0 | +0.28(+1.81%) | |
Apr 01, 2015 | 15.61 | 15.61 | 15.44 | 15.44 | 9,902 | -0.34(-2.15%) |
Mar 31, 2015 | 15.70 | 15.81 | 15.60 | 15.78 | 7,164 | +0.15(+0.96%) |
Mar 30, 2015 | 15.63 | 15.63 | 15.52 | 15.63 | 1,622 | -0.04(-0.26%) |
Mar 27, 2015 | 15.71 | 15.77 | 15.34 | 15.67 | 6,515 | -0.15(-0.95%) |
Mar 26, 2015 | 15.75 | 15.85 | 15.58 | 15.82 | 6,636 | -0.28(-1.74%) |
Mar 25, 2015 | 16.57 | 16.57 | 16.10 | 16.10 | 4,114 | -0.16(-0.98%) |
Mar 24, 2015 | 16.51 | 16.51 | 16.26 | 16.26 | 15,241 | -0.14(-0.85%) |
Mar 23, 2015 | 16.70 | 16.70 | 16.39 | 16.40 | 12,925 | +0.11(+0.68%) |
Mar 20, 2015 | 16.39 | 16.41 | 16.22 | 16.29 | 7,183 | -0.19(-1.15%) |
Mar 19, 2015 | 16.41 | 16.49 | 16.41 | 16.48 | 757 | -0.08(-0.48%) |
Mar 18, 2015 | 16.65 | 16.65 | 16.56 | 16.56 | 20,453 | +0.20(+1.19%) |
Mar 17, 2015 | 16.56 | 16.56 | 16.13 | 16.36 | 1,796 | -0.21(-1.30%) |
Mar 16, 2015 | 16.50 | 16.59 | 16.50 | 16.58 | 3,820 | +0.27(+1.66%) |
Mar 13, 2015 | 16.34 | 16.34 | 16.25 | 16.31 | 2,566 | -0.03(-0.18%) |
Mar 12, 2015 | 16.50 | 16.50 | 16.24 | 16.34 | 3,341 | +0.58(+3.68%) |
Mar 11, 2015 | 15.51 | 15.76 | 15.51 | 15.76 | 2,060 | +0.46(+3.01%) |
Mar 10, 2015 | 15.04 | 15.36 | 15.04 | 15.30 | 23,318 | -0.04(-0.26%) |
Mar 09, 2015 | 15.39 | 15.39 | 15.12 | 15.34 | 3,702 | +0.00(+0.00%) |
Mar 06, 2015 | 15.46 | 15.46 | 15.23 | 15.34 | 1,329 | -0.25(-1.60%) |
Mar 05, 2015 | 15.60 | 15.60 | 15.55 | 15.59 | 4,723 | -0.08(-0.51%) |
Mar 04, 2015 | 15.67 | 15.67 | 15.37 | 15.67 | 1,266 | +0.36(+2.35%) |
Mar 03, 2015 | 15.39 | 15.39 | 15.22 | 15.31 | 2,760 | +0.06(+0.39%) |