Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 17.13 | 17.18 | 16.75 | 17.08 | 195,390 | -0.09(-0.53%) |
May 28, 2015 | 17.16 | 17.25 | 16.87 | 17.17 | 185,644 | -0.05(-0.32%) |
May 27, 2015 | 17.15 | 17.28 | 16.79 | 17.22 | 228,001 | +0.08(+0.48%) |
May 26, 2015 | 16.89 | 17.21 | 16.64 | 17.14 | 369,746 | +0.24(+1.40%) |
May 22, 2015 | 17.27 | 16.90 | 16.90 | 16.90 | 523,319 | -0.38(-2.21%) |
May 21, 2015 | 16.97 | 17.41 | 16.97 | 17.29 | 181,772 | +0.36(+2.15%) |
May 20, 2015 | 16.59 | 16.95 | 16.53 | 16.92 | 157,758 | +0.35(+2.14%) |
May 19, 2015 | 16.90 | 16.96 | 16.39 | 16.57 | 154,130 | -0.28(-1.67%) |
May 18, 2015 | 16.83 | 17.06 | 16.41 | 16.85 | 213,848 | -0.05(-0.27%) |
May 15, 2015 | 17.07 | 17.15 | 16.79 | 16.89 | 245,499 | -0.23(-1.33%) |
May 14, 2015 | 17.34 | 17.34 | 16.54 | 17.12 | 386,388 | -0.15(-0.89%) |
May 13, 2015 | 17.35 | 17.36 | 16.78 | 17.28 | 226,519 | -0.04(-0.21%) |
May 12, 2015 | 17.42 | 17.55 | 17.28 | 17.31 | 236,306 | -0.19(-1.09%) |
May 11, 2015 | 17.39 | 17.58 | 17.25 | 17.50 | 230,644 | +0.07(+0.42%) |
May 08, 2015 | 17.45 | 17.57 | 16.98 | 17.43 | 418,242 | +0.18(+1.06%) |
May 07, 2015 | 17.33 | 17.46 | 16.99 | 17.25 | 509,488 | -0.12(-0.68%) |
May 06, 2015 | 17.68 | 17.72 | 17.22 | 17.37 | 635,823 | -0.15(-0.88%) |
May 05, 2015 | 17.08 | 18.90 | 16.47 | 17.52 | 974,005 | +0.18(+1.05%) |
May 04, 2015 | 17.48 | 17.66 | 17.29 | 17.34 | 260,712 | -0.17(-0.99%) |
May 01, 2015 | 17.49 | 17.62 | 17.26 | 17.51 | 405,175 | +0.02(+0.10%) |
Apr 30, 2015 | 17.58 | 17.70 | 17.41 | 17.49 | 366,807 | -0.12(-0.67%) |
Apr 29, 2015 | 17.56 | 17.80 | 17.47 | 17.61 | 309,434 | +0.01(+0.05%) |
Apr 28, 2015 | 17.59 | 17.80 | 17.40 | 17.60 | 359,738 | +0.06(+0.36%) |
Apr 27, 2015 | 17.56 | 18.03 | 17.47 | 17.54 | 190,060 | +0.04(+0.21%) |
Apr 24, 2015 | 17.54 | 17.58 | 17.28 | 17.50 | 292,113 | +0.00(+0.00%) |
Apr 23, 2015 | 17.51 | 17.72 | 17.29 | 17.50 | 273,501 | -0.03(-0.16%) |
Apr 22, 2015 | 17.56 | 17.93 | 17.31 | 17.53 | 256,968 | +0.02(+0.10%) |
Apr 21, 2015 | 17.56 | 17.70 | 17.28 | 17.51 | 788,049 | +0.07(+0.42%) |
Apr 20, 2015 | 18.01 | 18.19 | 17.27 | 17.44 | 379,652 | -0.52(-2.89%) |
Apr 17, 2015 | 17.16 | 18.04 | 17.09 | 17.96 | 646,753 | +0.66(+3.79%) |
Apr 16, 2015 | 17.22 | 17.36 | 16.92 | 17.30 | 245,682 | +0.07(+0.42%) |
Apr 15, 2015 | 17.03 | 17.28 | 16.95 | 17.23 | 447,759 | +0.32(+1.88%) |
Apr 14, 2015 | 16.59 | 17.02 | 16.42 | 16.91 | 408,509 | +0.38(+2.31%) |
Apr 13, 2015 | 16.69 | 16.83 | 16.45 | 16.53 | 302,161 | -0.13(-0.76%) |
Apr 10, 2015 | 17.14 | 17.19 | 16.48 | 16.66 | 235,256 | -0.39(-2.29%) |
Apr 09, 2015 | 16.90 | 17.27 | 16.57 | 17.05 | 280,486 | +0.15(+0.86%) |
Apr 08, 2015 | 17.48 | 17.71 | 16.73 | 16.90 | 443,722 | -0.65(-3.73%) |
Apr 07, 2015 | 17.10 | 17.59 | 16.99 | 17.56 | 485,567 | +0.51(+2.99%) |
Apr 06, 2015 | 16.45 | 17.10 | 16.28 | 17.05 | 266,895 | +0.58(+3.54%) |
Apr 02, 2015 | 15.92 | 16.47 | 16.47 | 16.47 | 364,158 | +0.94(+6.03%) |
Apr 01, 2015 | 15.58 | 15.69 | 15.29 | 15.53 | 299,434 | -0.11(-0.70%) |
Mar 31, 2015 | 15.60 | 15.90 | 15.32 | 15.64 | 338,196 | -0.10(-0.64%) |
Mar 30, 2015 | 16.10 | 16.20 | 15.51 | 15.74 | 381,728 | -0.32(-1.98%) |
Mar 27, 2015 | 16.33 | 16.40 | 16.00 | 16.06 | 461,595 | -0.25(-1.56%) |
Mar 26, 2015 | 16.32 | 16.56 | 16.19 | 16.31 | 464,132 | -0.05(-0.28%) |
Mar 25, 2015 | 16.45 | 16.68 | 16.33 | 16.36 | 323,563 | -0.03(-0.17%) |
Mar 24, 2015 | 16.38 | 16.50 | 16.18 | 16.38 | 340,668 | -0.05(-0.28%) |
Mar 23, 2015 | 15.91 | 16.65 | 15.81 | 16.43 | 340,506 | +0.53(+3.31%) |
Mar 20, 2015 | 16.04 | 16.12 | 15.76 | 15.90 | 527,233 | -0.00(-0.03%) |
Mar 19, 2015 | 15.55 | 15.96 | 15.55 | 15.91 | 407,700 | +0.21(+1.36%) |
Mar 18, 2015 | 15.39 | 15.84 | 15.24 | 15.69 | 414,976 | +0.21(+1.35%) |
Mar 17, 2015 | 15.39 | 15.57 | 15.39 | 15.49 | 293,307 | +0.00(+0.00%) |
Mar 16, 2015 | 15.50 | 15.64 | 15.35 | 15.49 | 332,978 | +0.03(+0.18%) |
Mar 13, 2015 | 15.49 | 15.60 | 15.30 | 15.46 | 405,529 | -0.11(-0.70%) |
Mar 12, 2015 | 15.45 | 15.63 | 15.36 | 15.57 | 462,631 | +0.15(+0.94%) |
Mar 11, 2015 | 15.29 | 15.49 | 15.25 | 15.42 | 441,253 | +0.22(+1.43%) |
Mar 10, 2015 | 15.43 | 15.59 | 15.16 | 15.20 | 428,874 | -0.41(-2.62%) |
Mar 09, 2015 | 15.65 | 15.90 | 15.54 | 15.61 | 310,527 | -0.03(-0.17%) |
Mar 06, 2015 | 15.83 | 16.15 | 15.58 | 15.64 | 379,467 | -0.26(-1.66%) |
Mar 05, 2015 | 16.18 | 16.21 | 15.58 | 15.90 | 844,621 | -0.34(-2.12%) |
Mar 04, 2015 | 15.50 | 16.34 | 15.25 | 16.25 | 1,134,282 | +0.62(+3.95%) |
Mar 03, 2015 | 15.54 | 16.34 | 15.34 | 15.63 | 3,013,128 | -3.51(-18.35%) |