Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 15.84 | 15.96 | 15.28 | 15.30 | 811,791 | -0.67(-4.17%) |
May 28, 2015 | 16.43 | 16.49 | 15.36 | 15.96 | 1,002,600 | -0.47(-2.86%) |
May 27, 2015 | 16.66 | 16.66 | 15.99 | 16.43 | 730,391 | -0.23(-1.39%) |
May 26, 2015 | 16.92 | 17.27 | 16.53 | 16.66 | 400,919 | -0.37(-2.18%) |
May 22, 2015 | 17.55 | 17.03 | 17.03 | 17.03 | 548,322 | -0.63(-3.57%) |
May 21, 2015 | 17.27 | 17.91 | 17.22 | 17.67 | 422,832 | +0.44(+2.58%) |
May 20, 2015 | 16.85 | 17.36 | 16.81 | 17.22 | 337,514 | +0.44(+2.65%) |
May 19, 2015 | 17.19 | 17.39 | 16.55 | 16.78 | 565,045 | -0.56(-3.24%) |
May 18, 2015 | 17.18 | 17.18 | 16.68 | 17.34 | 333,721 | +0.13(+0.77%) |
May 15, 2015 | 17.24 | 17.39 | 16.85 | 17.21 | 341,436 | -0.10(-0.56%) |
May 14, 2015 | 17.84 | 17.95 | 17.20 | 17.30 | 364,326 | -0.42(-2.35%) |
May 13, 2015 | 17.86 | 18.02 | 17.30 | 17.72 | 368,770 | -0.02(-0.12%) |
May 12, 2015 | 17.97 | 18.14 | 17.15 | 17.74 | 545,893 | -0.28(-1.58%) |
May 11, 2015 | 17.71 | 18.14 | 17.44 | 18.03 | 455,534 | +0.35(+1.96%) |
May 08, 2015 | 17.66 | 17.74 | 17.19 | 17.68 | 400,884 | +0.27(+1.55%) |
May 07, 2015 | 16.95 | 17.46 | 16.78 | 17.41 | 448,266 | +0.40(+2.37%) |
May 06, 2015 | 17.11 | 17.14 | 16.71 | 17.01 | 500,391 | +0.03(+0.20%) |
May 05, 2015 | 16.82 | 17.44 | 16.76 | 16.97 | 531,182 | +0.17(+0.99%) |
May 04, 2015 | 17.24 | 17.60 | 16.54 | 16.81 | 618,617 | -0.46(-2.69%) |
May 01, 2015 | 17.24 | 18.06 | 16.94 | 17.27 | 830,630 | +0.12(+0.73%) |
Apr 30, 2015 | 16.33 | 17.48 | 15.42 | 17.14 | 1,430,232 | +0.37(+2.23%) |
Apr 29, 2015 | 16.97 | 17.20 | 16.67 | 16.77 | 1,081,608 | -0.24(-1.43%) |
Apr 28, 2015 | 16.87 | 17.21 | 16.71 | 17.01 | 717,391 | +0.09(+0.53%) |
Apr 27, 2015 | 17.10 | 17.28 | 16.66 | 16.92 | 693,303 | -0.06(-0.37%) |
Apr 24, 2015 | 17.78 | 17.96 | 16.95 | 16.99 | 640,704 | -0.76(-4.26%) |
Apr 23, 2015 | 17.49 | 17.97 | 17.35 | 17.74 | 562,151 | +0.42(+2.40%) |
Apr 22, 2015 | 18.38 | 18.38 | 16.95 | 17.33 | 1,523,426 | -1.26(-6.79%) |
Apr 21, 2015 | 19.34 | 19.36 | 18.56 | 18.59 | 505,423 | -0.64(-3.35%) |
Apr 20, 2015 | 18.92 | 19.34 | 18.59 | 19.23 | 407,626 | +0.45(+2.40%) |
Apr 17, 2015 | 18.63 | 18.96 | 18.23 | 18.78 | 501,397 | -0.08(-0.40%) |
Apr 16, 2015 | 19.31 | 19.31 | 18.46 | 18.86 | 506,530 | -0.51(-2.61%) |
Apr 15, 2015 | 18.53 | 19.57 | 18.38 | 19.36 | 918,388 | +0.99(+5.40%) |
Apr 14, 2015 | 17.80 | 18.47 | 17.59 | 18.37 | 397,107 | +0.60(+3.36%) |
Apr 13, 2015 | 17.40 | 17.92 | 17.15 | 17.78 | 310,369 | +0.40(+2.27%) |
Apr 10, 2015 | 17.56 | 17.74 | 17.21 | 17.38 | 413,337 | -0.11(-0.63%) |
Apr 09, 2015 | 17.05 | 17.51 | 16.85 | 17.49 | 410,744 | +0.38(+2.23%) |
Apr 08, 2015 | 17.85 | 17.87 | 16.99 | 17.11 | 620,422 | -0.70(-3.93%) |
Apr 07, 2015 | 18.25 | 18.30 | 17.74 | 17.81 | 473,008 | -0.48(-2.62%) |
Apr 06, 2015 | 17.49 | 18.37 | 17.21 | 18.29 | 654,042 | +0.66(+3.74%) |
Apr 02, 2015 | 17.37 | 17.63 | 17.63 | 17.63 | 629,641 | +0.15(+0.87%) |
Apr 01, 2015 | 17.26 | 17.82 | 17.08 | 17.48 | 812,181 | +0.15(+0.84%) |
Mar 31, 2015 | 17.01 | 17.51 | 16.78 | 17.33 | 1,358,854 | +0.31(+1.83%) |
Mar 30, 2015 | 16.74 | 17.13 | 16.67 | 17.02 | 403,379 | +0.35(+2.08%) |
Mar 27, 2015 | 16.83 | 16.95 | 16.22 | 16.67 | 602,781 | -0.26(-1.52%) |
Mar 26, 2015 | 17.05 | 17.21 | 16.65 | 16.93 | 361,870 | -0.05(-0.29%) |
Mar 25, 2015 | 17.31 | 17.33 | 16.80 | 16.98 | 720,929 | -0.15(-0.89%) |
Mar 24, 2015 | 17.07 | 17.26 | 16.96 | 17.13 | 378,002 | +0.06(+0.33%) |
Mar 23, 2015 | 16.56 | 17.12 | 16.56 | 17.08 | 445,870 | +0.52(+3.14%) |
Mar 20, 2015 | 16.10 | 16.91 | 16.04 | 16.56 | 664,505 | +0.58(+3.65%) |
Mar 19, 2015 | 16.56 | 16.78 | 15.93 | 15.97 | 414,643 | -0.77(-4.60%) |
Mar 18, 2015 | 16.31 | 16.96 | 16.14 | 16.74 | 832,948 | +0.33(+1.99%) |
Mar 17, 2015 | 16.29 | 16.54 | 16.15 | 16.42 | 517,074 | +0.02(+0.13%) |
Mar 16, 2015 | 16.23 | 16.46 | 15.95 | 16.40 | 486,167 | +0.18(+1.11%) |
Mar 13, 2015 | 16.38 | 16.71 | 15.97 | 16.22 | 445,802 | -0.30(-1.81%) |
Mar 12, 2015 | 16.09 | 16.76 | 15.76 | 16.51 | 911,290 | +0.62(+3.93%) |
Mar 11, 2015 | 15.99 | 16.31 | 15.67 | 15.89 | 909,670 | +0.00(+0.00%) |
Mar 10, 2015 | 16.99 | 17.08 | 15.87 | 15.89 | 962,921 | -1.28(-7.43%) |
Mar 09, 2015 | 17.37 | 17.59 | 17.09 | 17.17 | 593,988 | -0.08(-0.48%) |
Mar 06, 2015 | 17.16 | 17.58 | 17.14 | 17.25 | 725,083 | -0.07(-0.40%) |
Mar 05, 2015 | 17.48 | 17.79 | 17.14 | 17.32 | 885,559 | -0.12(-0.72%) |
Mar 04, 2015 | 17.37 | 17.34 | 17.15 | 17.44 | 748,057 | +0.10(+0.60%) |
Mar 03, 2015 | 16.70 | 17.66 | 16.65 | 17.34 | 1,215,578 | +0.65(+3.91%) |