Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 16.87 | 16.87 | 16.60 | 16.67 | 9,945 | -0.18(-1.07%) |
May 28, 2015 | 16.82 | 16.90 | 16.62 | 16.85 | 30,959 | -0.02(-0.12%) |
May 27, 2015 | 16.50 | 16.89 | 16.50 | 16.87 | 69,302 | +0.48(+2.93%) |
May 26, 2015 | 16.64 | 16.64 | 16.30 | 16.39 | 24,237 | -0.38(-2.27%) |
May 22, 2015 | 16.77 | 16.77 | 16.77 | 0 | -0.26(-1.53%) | |
May 21, 2015 | 16.98 | 17.04 | 16.92 | 17.03 | 99,706 | +0.26(+1.55%) |
May 20, 2015 | 16.67 | 16.84 | 16.65 | 16.77 | 40,498 | +0.17(+1.02%) |
May 19, 2015 | 16.45 | 16.63 | 16.45 | 16.60 | 213,568 | +0.17(+1.03%) |
May 18, 2015 | 16.36 | 16.51 | 16.30 | 16.43 | 85,939 | -0.08(-0.48%) |
May 15, 2015 | 16.35 | 16.51 | 16.28 | 16.51 | 55,317 | +0.09(+0.55%) |
May 14, 2015 | 16.53 | 16.57 | 16.39 | 16.42 | 338,300 | +0.16(+0.98%) |
May 13, 2015 | 16.41 | 16.41 | 16.16 | 16.26 | 44,560 | +0.04(+0.25%) |
May 12, 2015 | 16.18 | 16.24 | 16.13 | 16.22 | 14,097 | +0.10(+0.62%) |
May 11, 2015 | 16.17 | 16.19 | 16.05 | 16.12 | 154,228 | -0.24(-1.47%) |
May 08, 2015 | 16.16 | 16.39 | 16.14 | 16.36 | 22,934 | +0.52(+3.28%) |
May 07, 2015 | 15.79 | 15.85 | 15.68 | 15.84 | 42,687 | +0.08(+0.51%) |
May 06, 2015 | 15.75 | 15.83 | 15.63 | 15.76 | 156,830 | +0.21(+1.35%) |
May 05, 2015 | 15.81 | 15.81 | 15.45 | 15.55 | 104,382 | -0.33(-2.08%) |
May 04, 2015 | 15.95 | 16.03 | 15.88 | 15.88 | 170,091 | -0.05(-0.31%) |
May 01, 2015 | 15.94 | 15.95 | 15.80 | 15.93 | 108,480 | +0.08(+0.50%) |
Apr 30, 2015 | 15.72 | 15.93 | 15.72 | 15.85 | 34,287 | +0.07(+0.48%) |
Apr 29, 2015 | 15.93 | 15.93 | 15.69 | 15.78 | 28,340 | -0.37(-2.32%) |
Apr 28, 2015 | 16.13 | 16.23 | 16.00 | 16.15 | 371,265 | +0.01(+0.06%) |
Apr 27, 2015 | 16.14 | 16.20 | 16.06 | 16.14 | 99,521 | +0.34(+2.15%) |
Apr 24, 2015 | 15.71 | 15.93 | 15.66 | 15.80 | 56,706 | +0.05(+0.32%) |
Apr 23, 2015 | 15.55 | 15.75 | 15.53 | 15.75 | 18,472 | +0.12(+0.77%) |
Apr 22, 2015 | 15.69 | 15.71 | 15.56 | 15.63 | 16,875 | -0.17(-1.08%) |
Apr 21, 2015 | 15.78 | 15.83 | 15.77 | 15.80 | 31,701 | +0.12(+0.77%) |
Apr 20, 2015 | 15.63 | 15.74 | 15.62 | 15.68 | 106,006 | -0.22(-1.41%) |
Apr 17, 2015 | 16.00 | 16.00 | 15.77 | 15.90 | 19,200 | -0.33(-2.00%) |
Apr 16, 2015 | 16.34 | 16.39 | 16.18 | 16.23 | 26,474 | -0.26(-1.58%) |
Apr 15, 2015 | 16.40 | 16.49 | 16.30 | 16.49 | 20,538 | +0.19(+1.17%) |
Apr 14, 2015 | 16.34 | 16.38 | 16.27 | 16.30 | 64,036 | +0.00(+0.00%) |
Apr 13, 2015 | 16.30 | 16.39 | 16.27 | 16.30 | 21,309 | -0.05(-0.31%) |
Apr 10, 2015 | 16.21 | 16.44 | 16.19 | 16.35 | 49,293 | +0.03(+0.15%) |
Apr 09, 2015 | 16.39 | 16.39 | 16.26 | 16.32 | 21,240 | -0.04(-0.21%) |
Apr 08, 2015 | 16.44 | 16.45 | 16.30 | 16.36 | 22,157 | -0.08(-0.49%) |
Apr 07, 2015 | 16.56 | 16.63 | 16.38 | 16.44 | 252,164 | -0.18(-1.08%) |
Apr 06, 2015 | 16.58 | 16.71 | 16.53 | 16.62 | 17,684 | +0.16(+0.97%) |
Apr 02, 2015 | 16.46 | 16.46 | 16.46 | 0 | +0.51(+3.17%) | |
Apr 01, 2015 | 16.09 | 16.11 | 15.84 | 15.96 | 33,482 | +0.01(+0.06%) |
Mar 31, 2015 | 15.95 | 16.13 | 15.94 | 15.95 | 62,389 | -0.18(-1.15%) |
Mar 30, 2015 | 16.11 | 16.16 | 16.03 | 16.13 | 34,819 | +0.00(+0.00%) |
Mar 27, 2015 | 16.06 | 16.18 | 16.06 | 16.13 | 22,374 | +0.13(+0.81%) |
Mar 26, 2015 | 16.09 | 16.15 | 15.93 | 16.00 | 273,233 | -0.22(-1.36%) |
Mar 25, 2015 | 16.40 | 16.44 | 16.22 | 16.22 | 1,095,620 | -0.24(-1.46%) |
Mar 24, 2015 | 16.49 | 16.57 | 16.41 | 16.46 | 322,963 | +0.08(+0.50%) |
Mar 23, 2015 | 16.43 | 16.50 | 16.31 | 16.38 | 347,774 | -0.01(-0.07%) |
Mar 20, 2015 | 16.19 | 16.43 | 16.11 | 16.39 | 23,405 | +0.59(+3.73%) |
Mar 19, 2015 | 15.69 | 15.80 | 15.69 | 15.80 | 22,302 | +0.09(+0.54%) |
Mar 18, 2015 | 15.44 | 15.82 | 15.44 | 15.71 | 285,829 | +0.78(+5.19%) |
Mar 17, 2015 | 14.98 | 15.05 | 14.89 | 14.94 | 54,173 | -0.34(-2.23%) |
Mar 16, 2015 | 15.10 | 15.30 | 15.10 | 15.28 | 45,465 | +0.48(+3.24%) |
Mar 13, 2015 | 14.74 | 14.85 | 14.73 | 14.80 | 71,657 | +0.12(+0.82%) |
Mar 12, 2015 | 14.73 | 14.74 | 14.63 | 14.68 | 134,087 | +0.11(+0.72%) |
Mar 11, 2015 | 14.58 | 14.68 | 14.52 | 14.57 | 207,680 | -0.10(-0.65%) |
Mar 10, 2015 | 14.66 | 14.76 | 14.65 | 14.67 | 60,289 | -0.48(-3.17%) |
Mar 09, 2015 | 15.05 | 15.18 | 15.01 | 15.15 | 39,568 | -0.04(-0.26%) |
Mar 06, 2015 | 15.22 | 15.29 | 15.14 | 15.19 | 31,389 | -0.17(-1.07%) |
Mar 05, 2015 | 15.37 | 15.39 | 15.30 | 15.36 | 121,054 | +0.01(+0.03%) |
Mar 04, 2015 | 15.41 | 15.24 | 15.35 | 260,367 | -0.40(-2.54%) | |
Mar 03, 2015 | 15.83 | 15.91 | 15.68 | 15.75 | 180,986 | -0.07(-0.44%) |