Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 16.02 | 16.10 | 15.67 | 15.83 | 132,517 | -0.10(-0.61%) |
May 28, 2015 | 15.98 | 16.03 | 15.84 | 15.92 | 102,415 | -0.09(-0.56%) |
May 27, 2015 | 16.01 | 16.13 | 15.78 | 16.01 | 161,258 | +0.07(+0.45%) |
May 26, 2015 | 16.12 | 16.12 | 15.67 | 15.94 | 231,772 | -0.20(-1.21%) |
May 22, 2015 | 16.30 | 16.14 | 16.14 | 16.14 | 109,599 | -0.16(-0.98%) |
May 21, 2015 | 16.35 | 16.41 | 16.20 | 16.30 | 126,614 | -0.07(-0.43%) |
May 20, 2015 | 16.37 | 16.44 | 16.16 | 16.37 | 108,940 | +0.02(+0.11%) |
May 19, 2015 | 16.52 | 16.53 | 16.23 | 16.35 | 153,798 | -0.10(-0.60%) |
May 18, 2015 | 16.40 | 16.60 | 16.24 | 16.45 | 165,427 | +0.04(+0.27%) |
May 15, 2015 | 16.46 | 16.51 | 16.25 | 16.40 | 218,480 | -0.05(-0.32%) |
May 14, 2015 | 16.56 | 16.64 | 16.40 | 16.46 | 174,223 | +0.00(+0.00%) |
May 13, 2015 | 16.56 | 16.60 | 16.40 | 16.46 | 204,000 | -0.02(-0.11%) |
May 12, 2015 | 16.67 | 16.67 | 16.20 | 16.48 | 156,639 | -0.28(-1.65%) |
May 11, 2015 | 16.69 | 16.95 | 16.64 | 16.75 | 91,310 | +0.10(+0.59%) |
May 08, 2015 | 16.90 | 17.01 | 16.65 | 16.65 | 92,694 | -0.11(-0.64%) |
May 07, 2015 | 16.65 | 16.85 | 16.53 | 16.76 | 67,616 | +0.04(+0.21%) |
May 06, 2015 | 16.75 | 16.75 | 16.50 | 16.72 | 64,384 | -0.01(-0.05%) |
May 05, 2015 | 16.65 | 16.86 | 16.64 | 16.73 | 148,867 | +0.04(+0.27%) |
May 04, 2015 | 16.90 | 16.95 | 16.59 | 16.69 | 132,541 | -0.18(-1.05%) |
May 01, 2015 | 17.16 | 17.20 | 16.83 | 16.87 | 152,083 | -0.30(-1.76%) |
Apr 30, 2015 | 17.77 | 17.80 | 17.04 | 17.17 | 201,301 | -0.66(-3.69%) |
Apr 29, 2015 | 18.09 | 18.09 | 17.75 | 17.83 | 279,653 | -0.31(-1.72%) |
Apr 28, 2015 | 17.91 | 18.17 | 17.88 | 18.14 | 139,284 | +0.18(+0.99%) |
Apr 27, 2015 | 17.90 | 18.16 | 17.86 | 17.96 | 149,386 | +0.09(+0.50%) |
Apr 24, 2015 | 17.82 | 17.89 | 17.56 | 17.87 | 76,764 | +0.10(+0.55%) |
Apr 23, 2015 | 17.69 | 17.86 | 17.45 | 17.77 | 184,415 | +0.08(+0.45%) |
Apr 22, 2015 | 17.61 | 17.78 | 17.52 | 17.69 | 185,600 | +0.04(+0.20%) |
Apr 21, 2015 | 17.45 | 17.72 | 17.45 | 17.66 | 211,675 | +0.22(+1.28%) |
Apr 20, 2015 | 17.31 | 17.51 | 17.30 | 17.44 | 121,587 | +0.17(+0.98%) |
Apr 17, 2015 | 17.18 | 17.28 | 17.00 | 17.27 | 153,001 | -0.04(-0.21%) |
Apr 16, 2015 | 17.63 | 17.63 | 17.29 | 17.30 | 68,133 | -0.37(-2.11%) |
Apr 15, 2015 | 17.69 | 17.79 | 17.61 | 17.68 | 116,754 | +0.03(+0.15%) |
Apr 14, 2015 | 17.42 | 17.73 | 17.35 | 17.65 | 110,304 | +0.28(+1.59%) |
Apr 13, 2015 | 17.11 | 17.46 | 17.08 | 17.37 | 159,711 | +0.35(+2.04%) |
Apr 10, 2015 | 17.13 | 17.13 | 16.93 | 17.03 | 159,188 | +0.00(+0.00%) |
Apr 09, 2015 | 17.19 | 17.33 | 16.88 | 17.03 | 141,940 | -0.17(-0.98%) |
Apr 08, 2015 | 17.39 | 17.39 | 17.12 | 17.20 | 258,665 | -0.14(-0.82%) |
Apr 07, 2015 | 17.69 | 17.69 | 17.27 | 17.34 | 93,873 | -0.33(-1.86%) |
Apr 06, 2015 | 17.74 | 17.84 | 17.65 | 17.67 | 140,878 | -0.11(-0.60%) |
Apr 02, 2015 | 17.77 | 17.77 | 17.77 | 17.77 | 164,455 | +0.04(+0.20%) |
Apr 01, 2015 | 17.54 | 17.89 | 17.43 | 17.74 | 191,381 | +0.18(+1.01%) |
Mar 31, 2015 | 17.80 | 17.93 | 17.55 | 17.56 | 241,951 | -0.36(-2.03%) |
Mar 30, 2015 | 17.62 | 18.01 | 17.62 | 17.93 | 130,732 | +0.39(+2.23%) |
Mar 27, 2015 | 17.44 | 17.57 | 17.31 | 17.53 | 84,892 | +0.06(+0.36%) |
Mar 26, 2015 | 17.60 | 17.72 | 17.33 | 17.47 | 120,376 | -0.13(-0.76%) |
Mar 25, 2015 | 18.15 | 18.23 | 17.59 | 17.61 | 155,646 | -0.45(-2.51%) |
Mar 24, 2015 | 18.05 | 18.18 | 17.82 | 18.06 | 127,709 | -0.04(-0.20%) |
Mar 23, 2015 | 18.08 | 18.20 | 17.93 | 18.09 | 130,005 | +0.03(+0.15%) |
Mar 20, 2015 | 17.56 | 18.10 | 17.56 | 18.07 | 869,648 | +0.64(+3.68%) |
Mar 19, 2015 | 17.24 | 17.47 | 17.21 | 17.43 | 161,914 | +0.11(+0.62%) |
Mar 18, 2015 | 16.96 | 17.33 | 16.79 | 17.32 | 188,665 | +0.37(+2.20%) |
Mar 17, 2015 | 16.84 | 17.08 | 16.72 | 16.95 | 265,201 | +0.15(+0.90%) |
Mar 16, 2015 | 16.94 | 16.94 | 16.76 | 16.80 | 183,242 | -0.07(-0.42%) |
Mar 13, 2015 | 17.03 | 17.04 | 16.58 | 16.87 | 128,716 | -0.16(-0.94%) |
Mar 12, 2015 | 16.83 | 17.04 | 16.77 | 17.03 | 183,226 | +0.32(+1.92%) |
Mar 11, 2015 | 16.79 | 16.82 | 16.59 | 16.71 | 184,430 | -0.09(-0.53%) |
Mar 10, 2015 | 17.09 | 17.09 | 16.78 | 16.80 | 262,678 | -0.45(-2.63%) |
Mar 09, 2015 | 17.68 | 17.75 | 17.25 | 17.25 | 245,204 | -0.38(-2.17%) |
Mar 06, 2015 | 17.65 | 17.85 | 17.51 | 17.63 | 186,054 | -0.20(-1.10%) |
Mar 05, 2015 | 17.89 | 17.89 | 17.57 | 17.83 | 139,452 | -0.05(-0.30%) |
Mar 04, 2015 | 18.10 | 17.94 | 17.74 | 17.88 | 220,064 | -0.06(-0.35%) |
Mar 03, 2015 | 19.34 | 19.34 | 17.62 | 17.94 | 484,941 | +0.18(+1.00%) |