Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 16.12 | 16.45 | 16.04 | 16.21 | 32,575 | +0.03(+0.21%) |
May 28, 2015 | 16.08 | 16.42 | 16.08 | 16.18 | 12,191 | +0.08(+0.47%) |
May 27, 2015 | 15.83 | 16.58 | 15.83 | 16.10 | 57,211 | +0.27(+1.69%) |
May 26, 2015 | 16.12 | 16.54 | 15.83 | 15.83 | 23,789 | -0.28(-1.77%) |
May 22, 2015 | 16.15 | 16.12 | 16.12 | 16.12 | 14,683 | -0.05(-0.31%) |
May 21, 2015 | 16.02 | 16.18 | 16.02 | 16.17 | 3,519 | +0.25(+1.58%) |
May 20, 2015 | 16.08 | 16.18 | 15.87 | 15.92 | 16,685 | -0.13(-0.78%) |
May 19, 2015 | 16.11 | 16.18 | 16.04 | 16.04 | 7,041 | -0.13(-0.83%) |
May 18, 2015 | 16.17 | 16.30 | 16.09 | 16.18 | 11,965 | -0.04(-0.26%) |
May 15, 2015 | 16.52 | 16.52 | 16.02 | 16.22 | 9,648 | -0.16(-0.97%) |
May 14, 2015 | 16.48 | 16.51 | 16.28 | 16.38 | 6,484 | +0.09(+0.56%) |
May 13, 2015 | 16.28 | 16.45 | 16.28 | 16.28 | 3,499 | +0.10(+0.62%) |
May 12, 2015 | 16.38 | 16.52 | 16.18 | 16.18 | 11,761 | -0.21(-1.27%) |
May 11, 2015 | 16.14 | 16.42 | 16.13 | 16.39 | 10,169 | +0.17(+1.03%) |
May 08, 2015 | 16.23 | 16.36 | 16.12 | 16.23 | 6,359 | +0.09(+0.57%) |
May 07, 2015 | 16.42 | 16.43 | 16.13 | 16.13 | 8,349 | -0.03(-0.15%) |
May 06, 2015 | 16.43 | 16.45 | 16.16 | 16.16 | 19,633 | -0.22(-1.32%) |
May 05, 2015 | 16.29 | 16.43 | 16.25 | 16.38 | 14,898 | +0.04(+0.26%) |
May 04, 2015 | 16.27 | 16.58 | 16.23 | 16.33 | 9,785 | -0.03(-0.15%) |
May 01, 2015 | 16.47 | 16.63 | 16.23 | 16.36 | 12,160 | -0.27(-1.60%) |
Apr 30, 2015 | 16.14 | 16.69 | 16.12 | 16.63 | 23,051 | -0.03(-0.20%) |
Apr 29, 2015 | 15.96 | 16.69 | 15.96 | 16.66 | 26,775 | +0.41(+2.51%) |
Apr 28, 2015 | 16.19 | 16.44 | 16.05 | 16.25 | 31,982 | +0.13(+0.83%) |
Apr 27, 2015 | 15.98 | 16.18 | 15.98 | 16.12 | 8,769 | -0.08(-0.51%) |
Apr 24, 2015 | 16.36 | 16.62 | 16.16 | 16.20 | 15,625 | -0.33(-2.01%) |
Apr 23, 2015 | 16.56 | 16.68 | 16.23 | 16.53 | 9,349 | +0.06(+0.35%) |
Apr 22, 2015 | 16.33 | 16.68 | 16.23 | 16.48 | 12,130 | +0.15(+0.92%) |
Apr 21, 2015 | 16.53 | 16.77 | 16.33 | 16.33 | 29,809 | -0.40(-2.39%) |
Apr 20, 2015 | 16.36 | 16.75 | 16.29 | 16.73 | 50,141 | +0.37(+2.24%) |
Apr 17, 2015 | 16.58 | 16.62 | 16.28 | 16.36 | 43,668 | -0.19(-1.16%) |
Apr 16, 2015 | 16.45 | 16.64 | 16.45 | 16.55 | 28,428 | +0.07(+0.40%) |
Apr 15, 2015 | 16.65 | 16.86 | 16.46 | 16.48 | 22,511 | -0.02(-0.15%) |
Apr 14, 2015 | 16.70 | 16.70 | 16.47 | 16.51 | 19,477 | -0.12(-0.70%) |
Apr 13, 2015 | 16.78 | 16.81 | 16.63 | 16.63 | 4,899 | -0.07(-0.40%) |
Apr 10, 2015 | 16.64 | 16.93 | 16.41 | 16.69 | 32,463 | +0.13(+0.80%) |
Apr 09, 2015 | 16.65 | 16.88 | 16.48 | 16.56 | 13,686 | +0.03(+0.15%) |
Apr 08, 2015 | 16.97 | 16.97 | 16.40 | 16.53 | 52,995 | -0.42(-2.51%) |
Apr 07, 2015 | 16.81 | 17.19 | 16.70 | 16.96 | 27,195 | +0.09(+0.54%) |
Apr 06, 2015 | 16.90 | 17.21 | 16.54 | 16.87 | 34,187 | -0.27(-1.56%) |
Apr 02, 2015 | 17.00 | 17.13 | 17.13 | 17.13 | 3,841 | +0.21(+1.23%) |
Apr 01, 2015 | 16.84 | 17.05 | 16.73 | 16.93 | 6,828 | +0.22(+1.30%) |
Mar 31, 2015 | 16.43 | 17.08 | 16.39 | 16.71 | 20,978 | +0.28(+1.72%) |
Mar 30, 2015 | 16.35 | 16.46 | 16.34 | 16.43 | 2,928 | +0.05(+0.33%) |
Mar 27, 2015 | 16.46 | 16.46 | 16.18 | 16.37 | 7,163 | -0.07(-0.43%) |
Mar 26, 2015 | 16.24 | 16.45 | 16.15 | 16.44 | 11,686 | +0.12(+0.77%) |
Mar 25, 2015 | 16.58 | 16.58 | 16.21 | 16.32 | 27,901 | -0.12(-0.76%) |
Mar 24, 2015 | 16.74 | 17.08 | 16.42 | 16.44 | 16,623 | -0.42(-2.47%) |
Mar 23, 2015 | 16.41 | 17.10 | 16.37 | 16.86 | 32,970 | +0.30(+1.81%) |
Mar 20, 2015 | 16.58 | 16.65 | 16.44 | 16.56 | 28,296 | -0.09(-0.55%) |
Mar 19, 2015 | 16.58 | 16.67 | 16.44 | 16.65 | 32,434 | +0.17(+1.01%) |
Mar 18, 2015 | 16.43 | 16.66 | 16.43 | 16.48 | 10,631 | -0.09(-0.55%) |
Mar 17, 2015 | 16.67 | 16.67 | 16.41 | 16.58 | 126,967 | -0.09(-0.55%) |
Mar 16, 2015 | 16.48 | 16.73 | 16.48 | 16.67 | 10,295 | +0.14(+0.86%) |
Mar 13, 2015 | 16.72 | 16.72 | 16.50 | 16.53 | 3,487 | -0.31(-1.83%) |
Mar 12, 2015 | 16.83 | 16.90 | 16.60 | 16.83 | 20,415 | +0.03(+0.20%) |
Mar 11, 2015 | 16.43 | 16.82 | 16.43 | 16.80 | 7,819 | +0.32(+1.92%) |
Mar 10, 2015 | 16.47 | 16.52 | 16.28 | 16.48 | 8,654 | +0.06(+0.35%) |
Mar 09, 2015 | 16.46 | 16.53 | 16.37 | 16.43 | 3,996 | -0.15(-0.90%) |
Mar 06, 2015 | 16.43 | 16.59 | 16.30 | 16.58 | 9,747 | +0.30(+1.84%) |
Mar 05, 2015 | 16.48 | 16.56 | 16.24 | 16.28 | 27,192 | -0.15(-0.91%) |
Mar 04, 2015 | 16.29 | 16.53 | 15.81 | 16.43 | 462,892 | +0.17(+1.08%) |
Mar 03, 2015 | 16.24 | 16.33 | 16.03 | 16.25 | 8,288 | -0.01(-0.05%) |