Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 17.14 | 17.16 | 16.82 | 16.98 | 553,265 | -0.20(-1.16%) |
May 28, 2015 | 17.24 | 17.26 | 17.09 | 17.18 | 411,178 | -0.07(-0.42%) |
May 27, 2015 | 17.02 | 17.31 | 16.96 | 17.25 | 860,078 | +0.25(+1.44%) |
May 26, 2015 | 17.20 | 17.20 | 16.95 | 17.00 | 642,885 | -0.20(-1.16%) |
May 22, 2015 | 17.21 | 17.20 | 17.20 | 17.20 | 387,104 | -0.05(-0.27%) |
May 21, 2015 | 17.50 | 17.69 | 17.23 | 17.25 | 615,365 | -0.30(-1.70%) |
May 20, 2015 | 17.37 | 17.61 | 17.29 | 17.55 | 552,265 | +0.14(+0.80%) |
May 19, 2015 | 17.27 | 17.51 | 17.17 | 17.41 | 712,984 | +0.13(+0.73%) |
May 18, 2015 | 17.06 | 17.31 | 16.96 | 17.28 | 783,355 | +0.16(+0.93%) |
May 15, 2015 | 16.72 | 17.12 | 16.70 | 17.12 | 592,791 | +0.46(+2.75%) |
May 14, 2015 | 16.37 | 16.66 | 16.34 | 16.66 | 339,792 | +0.39(+2.41%) |
May 13, 2015 | 16.43 | 16.52 | 16.21 | 16.27 | 646,610 | -0.03(-0.20%) |
May 12, 2015 | 16.43 | 16.51 | 16.27 | 16.31 | 675,809 | -0.19(-1.17%) |
May 11, 2015 | 16.65 | 16.76 | 16.44 | 16.50 | 543,888 | -0.22(-1.31%) |
May 08, 2015 | 16.45 | 16.82 | 16.38 | 16.72 | 766,013 | +0.49(+3.03%) |
May 07, 2015 | 16.29 | 16.36 | 15.81 | 16.23 | 719,726 | -0.02(-0.12%) |
May 06, 2015 | 16.59 | 16.63 | 16.12 | 16.25 | 957,258 | -0.34(-2.04%) |
May 05, 2015 | 16.78 | 17.12 | 16.46 | 16.58 | 652,674 | -0.26(-1.54%) |
May 04, 2015 | 16.95 | 17.09 | 16.77 | 16.84 | 1,033,129 | -0.10(-0.59%) |
May 01, 2015 | 16.46 | 17.01 | 16.46 | 16.94 | 713,899 | +0.49(+2.99%) |
Apr 30, 2015 | 16.80 | 16.86 | 16.41 | 16.45 | 1,584,056 | -0.44(-2.59%) |
Apr 29, 2015 | 16.82 | 17.00 | 16.76 | 16.89 | 615,362 | -0.03(-0.20%) |
Apr 28, 2015 | 17.02 | 17.12 | 16.86 | 16.92 | 790,155 | -0.11(-0.66%) |
Apr 27, 2015 | 17.16 | 17.26 | 16.95 | 17.04 | 447,581 | -0.10(-0.58%) |
Apr 24, 2015 | 17.04 | 17.20 | 16.94 | 17.14 | 352,051 | +0.16(+0.94%) |
Apr 23, 2015 | 16.93 | 17.02 | 16.82 | 16.98 | 304,598 | +0.02(+0.12%) |
Apr 22, 2015 | 16.86 | 17.06 | 16.79 | 16.96 | 641,569 | +0.07(+0.43%) |
Apr 21, 2015 | 17.07 | 17.20 | 16.88 | 16.88 | 971,822 | -0.16(-0.93%) |
Apr 20, 2015 | 16.94 | 17.12 | 16.82 | 17.04 | 316,716 | +0.18(+1.06%) |
Apr 17, 2015 | 17.02 | 17.05 | 16.84 | 16.86 | 465,087 | -0.28(-1.63%) |
Apr 16, 2015 | 17.15 | 17.20 | 17.03 | 17.14 | 371,468 | -0.09(-0.54%) |
Apr 15, 2015 | 17.49 | 17.59 | 17.16 | 17.23 | 511,908 | -0.11(-0.65%) |
Apr 14, 2015 | 17.48 | 17.53 | 17.33 | 17.35 | 284,646 | -0.11(-0.61%) |
Apr 13, 2015 | 17.47 | 17.63 | 17.33 | 17.45 | 374,111 | -0.01(-0.04%) |
Apr 10, 2015 | 17.30 | 17.53 | 17.24 | 17.46 | 793,996 | +0.27(+1.54%) |
Apr 09, 2015 | 17.40 | 17.56 | 17.04 | 17.20 | 2,969,824 | -0.24(-1.37%) |
Apr 08, 2015 | 17.32 | 17.47 | 17.21 | 17.43 | 696,134 | +0.15(+0.85%) |
Apr 07, 2015 | 17.81 | 17.91 | 17.28 | 17.29 | 1,266,121 | -0.52(-2.91%) |
Apr 06, 2015 | 17.71 | 17.91 | 17.68 | 17.81 | 705,339 | +0.07(+0.41%) |
Apr 02, 2015 | 17.60 | 17.73 | 17.73 | 17.73 | 885,219 | +0.11(+0.64%) |
Apr 01, 2015 | 17.35 | 17.69 | 17.09 | 17.62 | 1,550,793 | +0.27(+1.53%) |
Mar 31, 2015 | 17.41 | 17.60 | 17.31 | 17.35 | 930,564 | -0.06(-0.34%) |
Mar 30, 2015 | 17.33 | 17.44 | 17.23 | 17.41 | 972,855 | +0.19(+1.08%) |
Mar 27, 2015 | 16.94 | 17.24 | 16.86 | 17.23 | 1,422,594 | +0.37(+2.21%) |
Mar 26, 2015 | 16.83 | 16.97 | 16.77 | 16.86 | 874,955 | +0.05(+0.28%) |
Mar 25, 2015 | 16.84 | 17.05 | 16.76 | 16.81 | 2,516,271 | +0.09(+0.51%) |
Mar 24, 2015 | 16.68 | 16.90 | 16.54 | 16.72 | 5,273,474 | -0.55(-3.18%) |
Mar 23, 2015 | 17.26 | 17.36 | 17.15 | 17.27 | 304,714 | -0.01(-0.04%) |
Mar 20, 2015 | 17.34 | 17.36 | 17.24 | 17.28 | 693,941 | +0.06(+0.35%) |
Mar 19, 2015 | 17.46 | 17.46 | 17.17 | 17.22 | 448,156 | -0.33(-1.88%) |
Mar 18, 2015 | 17.29 | 17.68 | 17.18 | 17.55 | 261,999 | +0.15(+0.87%) |
Mar 17, 2015 | 17.51 | 17.56 | 17.37 | 17.40 | 292,961 | -0.15(-0.87%) |
Mar 16, 2015 | 17.49 | 17.68 | 17.40 | 17.55 | 365,304 | +0.13(+0.76%) |
Mar 13, 2015 | 17.35 | 17.50 | 17.29 | 17.42 | 338,427 | -0.01(-0.08%) |
Mar 12, 2015 | 17.18 | 17.44 | 17.06 | 17.43 | 356,915 | +0.40(+2.37%) |
Mar 11, 2015 | 17.02 | 17.09 | 16.92 | 17.03 | 288,732 | +0.03(+0.16%) |
Mar 10, 2015 | 17.08 | 17.20 | 17.00 | 17.00 | 223,790 | -0.21(-1.23%) |
Mar 09, 2015 | 17.25 | 17.35 | 17.15 | 17.21 | 334,036 | -0.01(-0.08%) |
Mar 06, 2015 | 17.18 | 17.38 | 17.05 | 17.23 | 354,656 | -0.07(-0.42%) |
Mar 05, 2015 | 17.27 | 17.53 | 17.19 | 17.30 | 230,226 | -0.01(-0.04%) |
Mar 04, 2015 | 17.29 | 17.39 | 17.16 | 17.31 | 413,101 | -0.09(-0.49%) |
Mar 03, 2015 | 17.79 | 17.87 | 17.36 | 17.39 | 342,089 | -0.48(-2.66%) |