Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 18.14 | 18.19 | 17.64 | 17.82 | 51,223 | -0.33(-1.82%) |
May 28, 2015 | 17.84 | 18.24 | 17.63 | 18.15 | 20,631 | +0.32(+1.81%) |
May 27, 2015 | 17.93 | 18.28 | 17.56 | 17.83 | 25,518 | +0.03(+0.16%) |
May 26, 2015 | 17.76 | 17.98 | 17.39 | 17.80 | 58,601 | -0.14(-0.77%) |
May 22, 2015 | 17.89 | 17.94 | 17.94 | 17.94 | 22,508 | -0.03(-0.15%) |
May 21, 2015 | 18.23 | 18.26 | 17.95 | 17.97 | 16,569 | -0.35(-1.91%) |
May 20, 2015 | 18.28 | 18.35 | 18.17 | 18.32 | 20,914 | +0.03(+0.15%) |
May 19, 2015 | 18.23 | 18.37 | 18.22 | 18.29 | 19,131 | -0.05(-0.25%) |
May 18, 2015 | 18.21 | 18.38 | 17.72 | 18.34 | 67,403 | +0.13(+0.71%) |
May 15, 2015 | 18.10 | 18.21 | 18.00 | 18.21 | 25,731 | +0.02(+0.10%) |
May 14, 2015 | 18.05 | 18.21 | 17.68 | 18.19 | 27,041 | +0.14(+0.76%) |
May 13, 2015 | 18.03 | 18.16 | 17.90 | 18.05 | 19,600 | -0.01(-0.05%) |
May 12, 2015 | 17.52 | 18.07 | 17.52 | 18.06 | 45,274 | +0.06(+0.36%) |
May 11, 2015 | 17.50 | 18.14 | 17.17 | 18.00 | 32,289 | +0.56(+3.22%) |
May 08, 2015 | 17.47 | 17.52 | 17.05 | 17.44 | 37,663 | +0.26(+1.50%) |
May 07, 2015 | 17.29 | 17.46 | 17.07 | 17.18 | 33,789 | +0.01(+0.05%) |
May 06, 2015 | 17.32 | 17.45 | 16.99 | 17.17 | 20,575 | +0.02(+0.11%) |
May 05, 2015 | 17.43 | 17.45 | 16.93 | 17.15 | 26,507 | -0.17(-1.01%) |
May 04, 2015 | 17.34 | 17.97 | 17.19 | 17.33 | 29,648 | -0.08(-0.48%) |
May 01, 2015 | 17.01 | 17.62 | 17.00 | 17.41 | 34,730 | +0.58(+3.44%) |
Apr 30, 2015 | 17.07 | 17.21 | 16.58 | 16.83 | 111,337 | -0.29(-1.67%) |
Apr 29, 2015 | 17.54 | 17.54 | 17.04 | 17.11 | 20,638 | -0.41(-2.36%) |
Apr 28, 2015 | 17.00 | 17.63 | 17.00 | 17.53 | 13,192 | +0.29(+1.71%) |
Apr 27, 2015 | 18.12 | 18.22 | 16.94 | 17.23 | 19,136 | -0.65(-3.65%) |
Apr 24, 2015 | 17.64 | 18.61 | 17.64 | 17.89 | 36,823 | +0.18(+1.04%) |
Apr 23, 2015 | 17.99 | 18.54 | 17.52 | 17.70 | 28,027 | -0.26(-1.43%) |
Apr 22, 2015 | 17.76 | 18.39 | 17.38 | 17.96 | 30,906 | +0.09(+0.51%) |
Apr 21, 2015 | 18.49 | 18.68 | 17.72 | 17.87 | 34,552 | -0.49(-2.66%) |
Apr 20, 2015 | 17.31 | 18.39 | 17.31 | 18.36 | 24,283 | +1.09(+6.34%) |
Apr 17, 2015 | 17.03 | 17.40 | 17.00 | 17.26 | 15,753 | -0.02(-0.11%) |
Apr 16, 2015 | 17.33 | 17.58 | 17.11 | 17.28 | 24,459 | -0.15(-0.84%) |
Apr 15, 2015 | 17.34 | 17.51 | 17.14 | 17.43 | 24,324 | +0.06(+0.32%) |
Apr 14, 2015 | 17.43 | 17.68 | 17.02 | 17.37 | 26,325 | -0.08(-0.47%) |
Apr 13, 2015 | 17.35 | 17.67 | 17.33 | 17.45 | 22,031 | -0.20(-1.15%) |
Apr 10, 2015 | 17.72 | 17.75 | 17.47 | 17.66 | 7,724 | +0.06(+0.37%) |
Apr 09, 2015 | 17.66 | 17.66 | 17.20 | 17.59 | 6,744 | -0.05(-0.26%) |
Apr 08, 2015 | 17.46 | 17.96 | 16.39 | 17.64 | 51,013 | +0.28(+1.59%) |
Apr 07, 2015 | 18.14 | 18.39 | 17.22 | 17.36 | 24,621 | -0.69(-3.82%) |
Apr 06, 2015 | 18.15 | 18.15 | 17.45 | 18.05 | 28,107 | -0.43(-2.34%) |
Apr 02, 2015 | 17.73 | 18.49 | 18.49 | 18.49 | 20,768 | +0.65(+3.66%) |
Apr 01, 2015 | 17.44 | 17.89 | 16.34 | 17.83 | 27,012 | +0.23(+1.31%) |
Mar 31, 2015 | 16.98 | 17.73 | 16.91 | 17.60 | 23,276 | +0.58(+3.40%) |
Mar 30, 2015 | 16.93 | 17.05 | 16.75 | 17.02 | 20,951 | +0.19(+1.15%) |
Mar 27, 2015 | 16.83 | 16.83 | 16.70 | 16.83 | 20,588 | +0.07(+0.44%) |
Mar 26, 2015 | 16.26 | 16.98 | 16.10 | 16.76 | 27,522 | +0.37(+2.24%) |
Mar 25, 2015 | 17.04 | 17.04 | 17.04 | 16.39 | 24,621 | -0.55(-3.26%) |
Mar 24, 2015 | 16.69 | 17.01 | 16.51 | 16.94 | 17,160 | +0.22(+1.32%) |
Mar 23, 2015 | 16.91 | 16.96 | 16.62 | 16.72 | 30,794 | -0.20(-1.20%) |
Mar 20, 2015 | 16.93 | 17.17 | 16.85 | 16.92 | 49,149 | +0.12(+0.71%) |
Mar 19, 2015 | 17.57 | 17.57 | 16.75 | 16.80 | 12,575 | -0.59(-3.38%) |
Mar 18, 2015 | 16.94 | 17.49 | 16.91 | 17.39 | 26,018 | +0.30(+1.78%) |
Mar 17, 2015 | 16.77 | 17.12 | 16.37 | 17.09 | 45,899 | +0.42(+2.54%) |
Mar 16, 2015 | 16.61 | 16.82 | 16.27 | 16.66 | 44,136 | +0.16(+0.95%) |
Mar 13, 2015 | 16.53 | 16.93 | 16.43 | 16.51 | 19,426 | -0.15(-0.88%) |
Mar 12, 2015 | 16.69 | 16.98 | 16.52 | 16.65 | 22,457 | +0.15(+0.89%) |
Mar 11, 2015 | 16.23 | 16.58 | 16.23 | 16.51 | 28,565 | +0.17(+1.01%) |
Mar 10, 2015 | 16.01 | 16.45 | 16.01 | 16.34 | 12,201 | -0.04(-0.22%) |
Mar 09, 2015 | 16.47 | 16.71 | 15.73 | 16.38 | 21,461 | +0.01(+0.06%) |
Mar 06, 2015 | 16.51 | 16.66 | 16.32 | 16.37 | 12,687 | -0.31(-1.87%) |
Mar 05, 2015 | 16.83 | 17.03 | 16.37 | 16.68 | 13,343 | -0.17(-1.04%) |
Mar 04, 2015 | 17.02 | 17.20 | 16.61 | 16.86 | 20,202 | -0.34(-1.98%) |
Mar 03, 2015 | 16.89 | 17.24 | 16.76 | 17.20 | 60,032 | +0.13(+0.75%) |