Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 16.73 | 16.89 | 16.46 | 16.63 | 511,093 | -0.13(-0.78%) |
May 28, 2015 | 16.75 | 16.86 | 16.64 | 16.76 | 425,239 | -0.02(-0.12%) |
May 27, 2015 | 16.50 | 16.80 | 16.40 | 16.78 | 650,209 | +0.28(+1.70%) |
May 26, 2015 | 16.71 | 16.76 | 16.41 | 16.50 | 837,186 | -0.29(-1.73%) |
May 22, 2015 | 16.97 | 16.79 | 16.79 | 16.79 | 635,100 | -0.23(-1.35%) |
May 21, 2015 | 16.81 | 17.11 | 16.71 | 17.02 | 738,484 | +0.15(+0.89%) |
May 20, 2015 | 16.83 | 17.09 | 16.62 | 16.87 | 842,029 | +0.10(+0.60%) |
May 19, 2015 | 16.77 | 16.92 | 16.63 | 16.77 | 722,467 | +0.00(+0.03%) |
May 18, 2015 | 17.03 | 17.12 | 16.56 | 16.77 | 927,811 | +0.18(+1.05%) |
May 15, 2015 | 16.55 | 16.83 | 16.46 | 16.59 | 625,476 | +0.08(+0.48%) |
May 14, 2015 | 16.33 | 16.62 | 16.23 | 16.51 | 534,785 | +0.23(+1.41%) |
May 13, 2015 | 16.37 | 16.60 | 16.14 | 16.28 | 613,891 | -0.11(-0.67%) |
May 12, 2015 | 16.00 | 16.60 | 15.81 | 16.39 | 1,223,083 | +0.49(+3.08%) |
May 11, 2015 | 15.86 | 16.04 | 15.76 | 15.90 | 508,765 | +0.02(+0.13%) |
May 08, 2015 | 16.15 | 16.22 | 15.50 | 15.88 | 814,380 | -0.11(-0.69%) |
May 07, 2015 | 15.91 | 16.11 | 15.78 | 15.99 | 627,736 | +0.10(+0.63%) |
May 06, 2015 | 16.05 | 16.07 | 15.75 | 15.89 | 434,733 | -0.06(-0.38%) |
May 05, 2015 | 16.33 | 16.34 | 15.88 | 15.95 | 684,950 | -0.36(-2.21%) |
May 04, 2015 | 16.03 | 16.50 | 15.76 | 16.31 | 723,247 | +0.16(+0.99%) |
May 01, 2015 | 16.18 | 16.33 | 15.90 | 16.15 | 563,383 | +0.07(+0.44%) |
Apr 30, 2015 | 16.14 | 16.14 | 15.65 | 16.08 | 1,052,287 | -0.03(-0.19%) |
Apr 29, 2015 | 16.57 | 16.89 | 15.96 | 16.11 | 1,667,245 | -0.66(-3.94%) |
Apr 28, 2015 | 16.68 | 16.90 | 16.53 | 16.77 | 802,328 | +0.02(+0.12%) |
Apr 27, 2015 | 17.00 | 17.22 | 16.56 | 16.75 | 1,141,411 | -0.20(-1.18%) |
Apr 24, 2015 | 16.64 | 17.10 | 16.47 | 16.95 | 1,213,072 | +0.27(+1.62%) |
Apr 23, 2015 | 16.70 | 16.92 | 15.45 | 16.68 | 1,739,683 | +0.24(+1.46%) |
Apr 22, 2015 | 16.04 | 16.45 | 15.96 | 16.44 | 1,802,570 | +0.40(+2.49%) |
Apr 21, 2015 | 15.99 | 16.07 | 15.83 | 16.04 | 1,063,519 | +0.04(+0.25%) |
Apr 20, 2015 | 16.09 | 16.12 | 15.84 | 16.00 | 1,229,550 | +0.00(+0.00%) |
Apr 17, 2015 | 16.07 | 16.19 | 15.78 | 16.00 | 2,483,815 | +0.30(+1.91%) |
Apr 16, 2015 | 15.32 | 15.71 | 15.20 | 15.70 | 1,236,698 | +0.40(+2.61%) |
Apr 15, 2015 | 14.96 | 15.35 | 14.79 | 15.30 | 1,253,605 | +0.48(+3.24%) |
Apr 14, 2015 | 15.22 | 15.27 | 14.78 | 14.82 | 784,299 | -0.44(-2.88%) |
Apr 13, 2015 | 15.31 | 15.38 | 15.13 | 15.26 | 588,703 | -0.09(-0.59%) |
Apr 10, 2015 | 15.22 | 15.40 | 14.99 | 15.35 | 1,445,398 | +0.18(+1.19%) |
Apr 09, 2015 | 15.63 | 15.66 | 15.09 | 15.17 | 728,582 | -0.42(-2.69%) |
Apr 08, 2015 | 15.00 | 15.65 | 14.86 | 15.59 | 1,199,937 | +0.67(+4.49%) |
Apr 07, 2015 | 15.48 | 15.55 | 14.91 | 14.92 | 1,635,500 | -0.53(-3.43%) |
Apr 06, 2015 | 15.63 | 15.84 | 15.43 | 15.45 | 740,730 | -0.22(-1.40%) |
Apr 02, 2015 | 15.58 | 15.67 | 15.67 | 15.67 | 719,700 | +0.11(+0.71%) |
Apr 01, 2015 | 15.69 | 15.69 | 15.24 | 15.56 | 1,397,182 | -0.10(-0.64%) |
Mar 31, 2015 | 15.27 | 15.86 | 15.10 | 15.66 | 1,652,448 | +0.34(+2.22%) |
Mar 30, 2015 | 15.56 | 15.73 | 15.24 | 15.32 | 1,073,820 | -0.21(-1.35%) |
Mar 27, 2015 | 15.53 | 15.59 | 15.21 | 15.53 | 1,259,391 | +0.03(+0.19%) |
Mar 26, 2015 | 15.51 | 15.65 | 15.44 | 15.50 | 754,416 | -0.12(-0.77%) |
Mar 25, 2015 | 16.16 | 16.28 | 15.60 | 15.62 | 1,220,756 | -0.49(-3.04%) |
Mar 24, 2015 | 15.74 | 16.25 | 15.73 | 16.11 | 1,131,602 | +0.38(+2.42%) |
Mar 23, 2015 | 15.47 | 16.05 | 15.47 | 15.73 | 1,497,285 | +0.22(+1.42%) |
Mar 20, 2015 | 16.15 | 16.20 | 15.51 | 15.51 | 2,125,786 | -0.53(-3.30%) |
Mar 19, 2015 | 16.19 | 16.41 | 15.85 | 16.04 | 1,229,419 | -0.25(-1.53%) |
Mar 18, 2015 | 16.30 | 16.56 | 16.25 | 16.29 | 1,999,865 | -0.09(-0.55%) |
Mar 17, 2015 | 16.39 | 16.58 | 16.16 | 16.38 | 961,740 | +0.02(+0.12%) |
Mar 16, 2015 | 16.42 | 16.58 | 16.16 | 16.36 | 814,308 | +0.05(+0.31%) |
Mar 13, 2015 | 16.21 | 16.55 | 16.13 | 16.31 | 1,051,758 | +0.11(+0.68%) |
Mar 12, 2015 | 15.82 | 16.28 | 15.76 | 16.20 | 813,495 | +0.44(+2.79%) |
Mar 11, 2015 | 16.31 | 16.35 | 15.64 | 15.76 | 791,554 | -0.50(-3.08%) |
Mar 10, 2015 | 15.97 | 16.35 | 15.97 | 16.26 | 1,201,252 | +0.03(+0.18%) |
Mar 09, 2015 | 16.03 | 16.36 | 15.99 | 16.23 | 1,889,548 | +0.30(+1.88%) |
Mar 06, 2015 | 16.17 | 16.18 | 15.81 | 15.93 | 860,258 | -0.36(-2.21%) |
Mar 05, 2015 | 16.38 | 16.38 | 16.04 | 16.29 | 672,989 | +0.16(+0.99%) |
Mar 04, 2015 | 16.43 | 16.50 | 16.04 | 16.13 | 946,327 | -0.37(-2.24%) |
Mar 03, 2015 | 16.80 | 16.90 | 16.37 | 16.50 | 1,287,539 | -0.34(-2.02%) |