Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 16.77 | 16.81 | 16.58 | 16.68 | 37,900 | -0.09(-0.53%) |
May 28, 2015 | 16.65 | 16.80 | 16.58 | 16.77 | 12,659 | +0.08(+0.50%) |
May 27, 2015 | 16.48 | 16.73 | 16.43 | 16.69 | 34,385 | +0.20(+1.19%) |
May 26, 2015 | 16.58 | 16.58 | 16.43 | 16.49 | 30,938 | -0.05(-0.31%) |
May 22, 2015 | 16.65 | 16.54 | 16.54 | 16.54 | 16,688 | -0.16(-0.95%) |
May 21, 2015 | 16.69 | 16.82 | 16.63 | 16.70 | 17,581 | -0.13(-0.79%) |
May 20, 2015 | 16.80 | 16.86 | 16.67 | 16.83 | 30,032 | +0.02(+0.11%) |
May 19, 2015 | 16.77 | 16.86 | 16.54 | 16.81 | 16,492 | +0.05(+0.30%) |
May 18, 2015 | 16.63 | 16.81 | 16.62 | 16.76 | 20,248 | +0.11(+0.69%) |
May 15, 2015 | 16.63 | 16.69 | 16.46 | 16.65 | 32,022 | -0.04(-0.27%) |
May 14, 2015 | 16.60 | 16.70 | 16.55 | 16.69 | 20,727 | +0.13(+0.81%) |
May 13, 2015 | 16.67 | 16.67 | 16.51 | 16.56 | 20,398 | -0.08(-0.46%) |
May 12, 2015 | 16.61 | 16.73 | 16.42 | 16.63 | 19,549 | -0.08(-0.49%) |
May 11, 2015 | 16.72 | 16.77 | 16.63 | 16.72 | 12,187 | +0.04(+0.27%) |
May 08, 2015 | 16.76 | 16.78 | 16.54 | 16.67 | 19,710 | -0.03(-0.19%) |
May 07, 2015 | 16.63 | 16.77 | 16.56 | 16.70 | 32,029 | +0.08(+0.46%) |
May 06, 2015 | 16.45 | 16.67 | 16.35 | 16.63 | 40,026 | +0.18(+1.08%) |
May 05, 2015 | 16.42 | 16.54 | 16.32 | 16.45 | 42,973 | -0.04(-0.23%) |
May 04, 2015 | 16.60 | 16.67 | 16.46 | 16.49 | 18,093 | -0.05(-0.31%) |
May 01, 2015 | 16.62 | 16.72 | 16.48 | 16.54 | 33,432 | -0.01(-0.08%) |
Apr 30, 2015 | 16.81 | 16.81 | 16.55 | 16.55 | 47,638 | -0.26(-1.55%) |
Apr 29, 2015 | 16.86 | 16.95 | 16.81 | 16.81 | 9,415 | -0.11(-0.64%) |
Apr 28, 2015 | 16.88 | 17.01 | 16.88 | 16.92 | 12,140 | +0.10(+0.60%) |
Apr 27, 2015 | 16.75 | 16.88 | 16.69 | 16.82 | 23,728 | +0.01(+0.08%) |
Apr 24, 2015 | 16.70 | 16.82 | 16.70 | 16.81 | 25,692 | +0.03(+0.19%) |
Apr 23, 2015 | 16.77 | 16.81 | 16.69 | 16.77 | 12,384 | -0.10(-0.60%) |
Apr 22, 2015 | 16.85 | 16.91 | 16.70 | 16.88 | 19,702 | +0.08(+0.45%) |
Apr 21, 2015 | 16.98 | 16.98 | 16.72 | 16.80 | 31,584 | -0.21(-1.23%) |
Apr 20, 2015 | 16.60 | 17.01 | 16.60 | 17.01 | 26,003 | +0.41(+2.49%) |
Apr 17, 2015 | 16.69 | 16.76 | 16.51 | 16.60 | 33,176 | -0.19(-1.15%) |
Apr 16, 2015 | 16.70 | 16.93 | 16.62 | 16.79 | 40,933 | +0.08(+0.48%) |
Apr 15, 2015 | 16.99 | 17.11 | 16.06 | 16.71 | 117,396 | -0.20(-1.16%) |
Apr 14, 2015 | 16.89 | 16.94 | 16.83 | 16.91 | 32,995 | -0.04(-0.26%) |
Apr 13, 2015 | 17.00 | 17.00 | 16.84 | 16.95 | 17,863 | +0.02(+0.11%) |
Apr 10, 2015 | 16.92 | 16.98 | 16.87 | 16.93 | 28,476 | +0.10(+0.60%) |
Apr 09, 2015 | 16.94 | 16.99 | 16.69 | 16.83 | 44,924 | -0.20(-1.19%) |
Apr 08, 2015 | 17.16 | 17.42 | 16.99 | 17.03 | 54,692 | -0.11(-0.67%) |
Apr 07, 2015 | 17.08 | 17.78 | 16.87 | 17.15 | 98,448 | +0.15(+0.90%) |
Apr 06, 2015 | 17.22 | 17.31 | 16.88 | 17.00 | 67,071 | -0.30(-1.73%) |
Apr 02, 2015 | 17.19 | 17.30 | 17.30 | 17.30 | 32,747 | +0.06(+0.33%) |
Apr 01, 2015 | 17.14 | 17.32 | 17.08 | 17.24 | 32,996 | -0.01(-0.04%) |
Mar 31, 2015 | 17.26 | 17.27 | 17.12 | 17.24 | 14,457 | -0.01(-0.07%) |
Mar 30, 2015 | 17.20 | 17.32 | 17.12 | 17.26 | 28,341 | +0.08(+0.48%) |
Mar 27, 2015 | 17.27 | 17.31 | 17.10 | 17.17 | 22,156 | -0.11(-0.62%) |
Mar 26, 2015 | 17.14 | 17.33 | 17.14 | 17.28 | 25,626 | +0.13(+0.74%) |
Mar 25, 2015 | 17.23 | 17.23 | 17.09 | 17.16 | 17,520 | -0.09(-0.52%) |
Mar 24, 2015 | 17.25 | 17.33 | 17.16 | 17.24 | 11,642 | -0.06(-0.37%) |
Mar 23, 2015 | 17.19 | 17.37 | 17.12 | 17.31 | 21,212 | +0.04(+0.22%) |
Mar 20, 2015 | 17.07 | 17.30 | 17.07 | 17.27 | 52,742 | +0.23(+1.34%) |
Mar 19, 2015 | 17.19 | 17.19 | 16.94 | 17.04 | 41,147 | -0.21(-1.22%) |
Mar 18, 2015 | 17.18 | 17.30 | 17.07 | 17.25 | 40,884 | +0.01(+0.04%) |
Mar 17, 2015 | 17.09 | 17.27 | 16.99 | 17.24 | 38,207 | +0.04(+0.26%) |
Mar 16, 2015 | 17.35 | 17.35 | 17.02 | 17.20 | 35,509 | -0.13(-0.73%) |
Mar 13, 2015 | 17.31 | 17.37 | 17.14 | 17.33 | 76,250 | -0.01(-0.04%) |
Mar 12, 2015 | 16.94 | 17.42 | 16.92 | 17.33 | 28,633 | +0.51(+3.02%) |
Mar 11, 2015 | 16.83 | 16.94 | 16.67 | 16.83 | 22,575 | +0.02(+0.11%) |
Mar 10, 2015 | 16.87 | 16.92 | 16.69 | 16.81 | 13,993 | -0.14(-0.82%) |
Mar 09, 2015 | 16.84 | 16.98 | 16.72 | 16.95 | 20,927 | +0.23(+1.37%) |
Mar 06, 2015 | 16.54 | 16.92 | 16.54 | 16.72 | 66,737 | +0.08(+0.50%) |
Mar 05, 2015 | 16.77 | 16.83 | 16.57 | 16.63 | 28,191 | -0.08(-0.46%) |
Mar 04, 2015 | 16.65 | 16.72 | 16.53 | 16.71 | 32,113 | +0.02(+0.11%) |
Mar 03, 2015 | 16.85 | 16.90 | 16.67 | 16.69 | 16,646 | -0.27(-1.57%) |