Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 17.32 | 17.38 | 17.05 | 17.35 | 862,608 | -0.02(-0.09%) |
May 28, 2015 | 17.25 | 17.38 | 17.13 | 17.36 | 546,620 | +0.08(+0.45%) |
May 27, 2015 | 17.09 | 17.35 | 17.00 | 17.28 | 512,166 | +0.22(+1.29%) |
May 26, 2015 | 17.15 | 17.15 | 16.84 | 17.06 | 696,009 | -0.12(-0.69%) |
May 22, 2015 | 17.23 | 17.18 | 17.18 | 17.18 | 374,079 | -0.06(-0.36%) |
May 21, 2015 | 17.23 | 17.35 | 17.12 | 17.24 | 521,124 | -0.02(-0.14%) |
May 20, 2015 | 17.45 | 17.45 | 17.21 | 17.27 | 462,770 | -0.13(-0.77%) |
May 19, 2015 | 17.45 | 17.46 | 17.34 | 17.40 | 477,502 | +0.01(+0.04%) |
May 18, 2015 | 17.14 | 17.42 | 17.13 | 17.39 | 637,693 | +0.24(+1.37%) |
May 15, 2015 | 17.31 | 17.44 | 17.12 | 17.16 | 424,455 | -0.16(-0.95%) |
May 14, 2015 | 17.34 | 17.43 | 17.21 | 17.32 | 356,717 | +0.07(+0.41%) |
May 13, 2015 | 17.27 | 17.31 | 17.16 | 17.25 | 908,172 | +0.00(+0.00%) |
May 12, 2015 | 17.09 | 17.35 | 16.88 | 17.25 | 773,020 | +0.17(+1.01%) |
May 11, 2015 | 17.10 | 17.28 | 17.06 | 17.08 | 580,949 | -0.05(-0.32%) |
May 08, 2015 | 17.32 | 17.32 | 16.97 | 17.13 | 497,185 | +0.09(+0.50%) |
May 07, 2015 | 17.13 | 17.19 | 16.88 | 17.05 | 587,644 | -0.08(-0.46%) |
May 06, 2015 | 16.99 | 17.13 | 16.76 | 17.13 | 737,600 | +0.19(+1.11%) |
May 05, 2015 | 16.97 | 17.16 | 16.87 | 16.94 | 804,935 | -0.09(-0.50%) |
May 04, 2015 | 16.78 | 17.17 | 16.74 | 17.02 | 770,231 | +0.28(+1.68%) |
May 01, 2015 | 16.87 | 17.06 | 16.70 | 16.74 | 668,246 | -0.11(-0.65%) |
Apr 30, 2015 | 17.13 | 17.33 | 16.81 | 16.85 | 1,892,678 | -0.34(-1.95%) |
Apr 29, 2015 | 17.20 | 17.31 | 17.14 | 17.19 | 427,816 | -0.05(-0.32%) |
Apr 28, 2015 | 16.98 | 17.26 | 16.94 | 17.24 | 457,006 | +0.30(+1.75%) |
Apr 27, 2015 | 17.10 | 17.14 | 16.74 | 16.95 | 803,357 | -0.17(-1.00%) |
Apr 24, 2015 | 17.28 | 17.32 | 17.09 | 17.12 | 629,627 | -0.22(-1.26%) |
Apr 23, 2015 | 17.38 | 17.41 | 17.13 | 17.34 | 720,769 | -0.05(-0.27%) |
Apr 22, 2015 | 17.29 | 17.49 | 17.16 | 17.38 | 414,007 | +0.02(+0.09%) |
Apr 21, 2015 | 17.45 | 17.58 | 17.29 | 17.37 | 502,364 | +0.02(+0.09%) |
Apr 20, 2015 | 17.19 | 17.48 | 17.19 | 17.35 | 446,139 | +0.23(+1.32%) |
Apr 17, 2015 | 17.29 | 17.31 | 17.06 | 17.13 | 749,741 | -0.30(-1.75%) |
Apr 16, 2015 | 17.30 | 17.75 | 17.06 | 17.43 | 717,692 | -0.04(-0.22%) |
Apr 15, 2015 | 17.10 | 17.71 | 17.10 | 17.47 | 1,249,866 | +0.48(+2.85%) |
Apr 14, 2015 | 16.92 | 17.02 | 16.73 | 16.98 | 331,915 | +0.01(+0.05%) |
Apr 13, 2015 | 16.84 | 17.06 | 16.84 | 16.98 | 272,149 | +0.09(+0.55%) |
Apr 10, 2015 | 16.90 | 16.95 | 16.80 | 16.88 | 260,248 | +0.02(+0.14%) |
Apr 09, 2015 | 16.89 | 16.95 | 16.66 | 16.86 | 295,887 | -0.07(-0.41%) |
Apr 08, 2015 | 16.84 | 16.98 | 16.77 | 16.93 | 327,856 | +0.09(+0.51%) |
Apr 07, 2015 | 16.90 | 17.01 | 16.81 | 16.84 | 346,666 | -0.09(-0.51%) |
Apr 06, 2015 | 16.84 | 17.01 | 16.63 | 16.93 | 829,137 | -0.09(-0.55%) |
Apr 02, 2015 | 16.83 | 17.02 | 17.02 | 17.02 | 692,900 | +0.17(+0.99%) |
Apr 01, 2015 | 16.95 | 17.16 | 16.62 | 16.86 | 514,764 | -0.16(-0.92%) |
Mar 31, 2015 | 16.92 | 17.06 | 16.84 | 17.01 | 434,565 | -0.02(-0.11%) |
Mar 30, 2015 | 16.82 | 17.09 | 16.82 | 17.03 | 437,842 | +0.30(+1.77%) |
Mar 27, 2015 | 16.81 | 16.81 | 16.60 | 16.74 | 462,585 | -0.10(-0.60%) |
Mar 26, 2015 | 16.95 | 17.06 | 16.76 | 16.84 | 692,373 | -0.15(-0.87%) |
Mar 25, 2015 | 17.15 | 17.19 | 16.94 | 16.98 | 608,524 | -0.17(-1.00%) |
Mar 24, 2015 | 17.15 | 17.24 | 16.96 | 17.16 | 627,366 | -0.01(-0.05%) |
Mar 23, 2015 | 17.27 | 17.37 | 17.09 | 17.16 | 623,999 | -0.11(-0.63%) |
Mar 20, 2015 | 17.13 | 17.31 | 16.47 | 17.27 | 1,340,243 | +0.22(+1.28%) |
Mar 19, 2015 | 16.99 | 17.12 | 16.81 | 17.06 | 764,739 | -0.03(-0.18%) |
Mar 18, 2015 | 17.06 | 17.24 | 16.98 | 17.09 | 757,114 | -0.07(-0.39%) |
Mar 17, 2015 | 16.95 | 17.19 | 16.82 | 17.15 | 714,263 | +0.11(+0.62%) |
Mar 16, 2015 | 17.01 | 17.17 | 16.89 | 17.05 | 949,253 | +0.13(+0.78%) |
Mar 13, 2015 | 16.84 | 16.98 | 16.54 | 16.91 | 780,594 | +0.02(+0.14%) |
Mar 12, 2015 | 16.61 | 16.91 | 16.44 | 16.89 | 645,072 | +0.41(+2.46%) |
Mar 11, 2015 | 16.35 | 16.51 | 16.20 | 16.49 | 531,395 | +0.18(+1.10%) |
Mar 10, 2015 | 16.65 | 16.77 | 16.30 | 16.31 | 416,411 | -0.47(-2.79%) |
Mar 09, 2015 | 16.52 | 16.78 | 16.52 | 16.77 | 763,651 | +0.31(+1.90%) |
Mar 06, 2015 | 16.32 | 16.88 | 16.32 | 16.46 | 841,199 | -0.02(-0.14%) |
Mar 05, 2015 | 16.56 | 16.58 | 16.25 | 16.49 | 418,311 | -0.02(-0.14%) |
Mar 04, 2015 | 16.54 | 16.58 | 16.33 | 16.51 | 405,446 | -0.07(-0.42%) |
Mar 03, 2015 | 16.62 | 16.69 | 16.48 | 16.58 | 539,384 | -0.08(-0.47%) |