Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 16.68 | 17.28 | 16.68 | 16.68 | 6,112 | -0.06(-0.39%) |
May 28, 2015 | 16.68 | 16.85 | 16.68 | 16.75 | 3,108 | -0.13(-0.77%) |
May 27, 2015 | 16.79 | 16.99 | 16.69 | 16.88 | 5,917 | +0.40(+2.46%) |
May 26, 2015 | 16.39 | 16.49 | 16.35 | 16.47 | 12,443 | +0.06(+0.34%) |
May 22, 2015 | 17.08 | 16.42 | 16.42 | 16.42 | 6,053 | -0.27(-1.60%) |
May 21, 2015 | 16.76 | 17.00 | 16.64 | 16.68 | 4,580 | -0.06(-0.39%) |
May 20, 2015 | 16.80 | 16.86 | 16.64 | 16.75 | 2,978 | -0.02(-0.14%) |
May 19, 2015 | 17.14 | 17.14 | 16.72 | 16.77 | 3,999 | -0.30(-1.75%) |
May 18, 2015 | 17.25 | 17.44 | 17.07 | 17.07 | 7,944 | +0.01(+0.05%) |
May 15, 2015 | 16.64 | 17.21 | 16.64 | 17.06 | 4,370 | +0.44(+2.63%) |
May 14, 2015 | 16.71 | 16.71 | 16.62 | 16.63 | 3,263 | -0.04(-0.24%) |
May 13, 2015 | 16.50 | 16.68 | 16.48 | 16.67 | 3,781 | +0.02(+0.15%) |
May 12, 2015 | 16.68 | 17.00 | 16.59 | 16.64 | 6,552 | -0.15(-0.92%) |
May 11, 2015 | 16.97 | 17.20 | 16.39 | 16.80 | 9,007 | +0.28(+1.72%) |
May 08, 2015 | 17.05 | 17.20 | 16.39 | 16.51 | 12,265 | -0.32(-1.92%) |
May 07, 2015 | 16.72 | 17.24 | 16.72 | 16.84 | 4,443 | +0.25(+1.49%) |
May 06, 2015 | 16.92 | 16.92 | 16.29 | 16.59 | 11,831 | -0.27(-1.62%) |
May 05, 2015 | 16.91 | 17.03 | 16.86 | 16.86 | 11,247 | -0.29(-1.69%) |
May 04, 2015 | 17.10 | 17.47 | 16.86 | 17.15 | 7,270 | -0.08(-0.47%) |
May 01, 2015 | 17.35 | 17.66 | 16.90 | 17.23 | 8,046 | -0.03(-0.19%) |
Apr 30, 2015 | 17.73 | 17.79 | 17.26 | 17.27 | 13,627 | -0.15(-0.88%) |
Apr 29, 2015 | 17.86 | 17.86 | 17.42 | 17.42 | 4,260 | -0.27(-1.55%) |
Apr 28, 2015 | 17.30 | 17.90 | 17.30 | 17.69 | 7,893 | +0.37(+2.14%) |
Apr 27, 2015 | 17.30 | 17.61 | 17.30 | 17.32 | 6,316 | +0.01(+0.05%) |
Apr 24, 2015 | 17.55 | 17.55 | 17.31 | 17.31 | 2,797 | -0.56(-3.15%) |
Apr 23, 2015 | 17.81 | 17.89 | 17.51 | 17.88 | 2,980 | +0.13(+0.73%) |
Apr 22, 2015 | 17.64 | 17.75 | 17.53 | 17.75 | 3,171 | +0.20(+1.15%) |
Apr 21, 2015 | 17.97 | 17.97 | 17.36 | 17.55 | 10,505 | -0.53(-2.94%) |
Apr 20, 2015 | 17.35 | 18.21 | 17.30 | 18.08 | 4,791 | +0.78(+4.51%) |
Apr 17, 2015 | 17.60 | 17.60 | 17.30 | 17.30 | 9,374 | -0.47(-2.63%) |
Apr 16, 2015 | 17.96 | 18.10 | 17.64 | 17.77 | 5,838 | -0.18(-0.99%) |
Apr 15, 2015 | 17.52 | 17.94 | 17.52 | 17.94 | 3,407 | +0.48(+2.76%) |
Apr 14, 2015 | 17.50 | 17.50 | 17.43 | 17.46 | 4,970 | -0.19(-1.09%) |
Apr 13, 2015 | 17.97 | 17.97 | 17.65 | 17.65 | 3,963 | +0.14(+0.78%) |
Apr 10, 2015 | 17.56 | 17.60 | 17.48 | 17.52 | 2,017 | -0.01(-0.05%) |
Apr 09, 2015 | 17.56 | 17.56 | 17.37 | 17.52 | 4,407 | -0.02(-0.14%) |
Apr 08, 2015 | 17.71 | 17.91 | 17.31 | 17.55 | 17,202 | -0.15(-0.86%) |
Apr 07, 2015 | 17.77 | 17.77 | 17.70 | 17.70 | 5,795 | -0.07(-0.41%) |
Apr 06, 2015 | 17.49 | 17.77 | 17.49 | 17.77 | 6,265 | +0.15(+0.87%) |
Apr 02, 2015 | 17.19 | 17.62 | 17.62 | 17.62 | 15,659 | +0.37(+2.15%) |
Apr 01, 2015 | 17.11 | 17.55 | 16.91 | 17.25 | 10,359 | +0.15(+0.89%) |
Mar 31, 2015 | 17.10 | 17.17 | 16.88 | 17.10 | 4,219 | +0.12(+0.71%) |
Mar 30, 2015 | 17.04 | 17.43 | 16.82 | 16.98 | 8,164 | -0.11(-0.66%) |
Mar 27, 2015 | 17.05 | 17.16 | 16.94 | 17.09 | 5,620 | +0.11(+0.66%) |
Mar 26, 2015 | 17.19 | 17.64 | 16.74 | 16.98 | 7,811 | -0.14(-0.80%) |
Mar 25, 2015 | 18.06 | 18.06 | 16.87 | 17.11 | 14,653 | -0.39(-2.21%) |
Mar 24, 2015 | 17.22 | 17.69 | 17.15 | 17.50 | 14,205 | +0.25(+1.45%) |
Mar 23, 2015 | 17.10 | 17.67 | 16.88 | 17.25 | 16,446 | +0.17(+0.99%) |
Mar 20, 2015 | 16.99 | 17.10 | 16.78 | 17.08 | 21,070 | +0.22(+1.29%) |
Mar 19, 2015 | 16.79 | 17.10 | 16.71 | 16.86 | 5,990 | +0.06(+0.34%) |
Mar 18, 2015 | 16.97 | 17.10 | 16.71 | 16.81 | 14,420 | -0.11(-0.67%) |
Mar 17, 2015 | 17.03 | 17.06 | 16.83 | 16.92 | 7,394 | +0.07(+0.43%) |
Mar 16, 2015 | 16.90 | 17.09 | 16.85 | 16.85 | 3,946 | +0.06(+0.34%) |
Mar 13, 2015 | 16.88 | 16.99 | 16.75 | 16.79 | 10,304 | -0.03(-0.19%) |
Mar 12, 2015 | 16.65 | 16.85 | 16.20 | 16.82 | 11,017 | +0.39(+2.40%) |
Mar 11, 2015 | 16.85 | 16.95 | 16.41 | 16.43 | 9,450 | -0.01(-0.05%) |
Mar 10, 2015 | 16.49 | 16.67 | 16.19 | 16.44 | 16,102 | -0.16(-0.97%) |
Mar 09, 2015 | 16.85 | 16.90 | 16.49 | 16.60 | 7,365 | +0.23(+1.43%) |
Mar 06, 2015 | 16.63 | 16.73 | 16.37 | 16.37 | 5,906 | -0.47(-2.82%) |
Mar 05, 2015 | 17.11 | 17.14 | 16.55 | 16.84 | 13,083 | -0.02(-0.10%) |
Mar 04, 2015 | 16.94 | 17.03 | 16.85 | 16.86 | 13,287 | -0.10(-0.62%) |
Mar 03, 2015 | 17.14 | 17.30 | 16.96 | 16.96 | 7,780 | -0.34(-1.95%) |