Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 17.01 | 17.04 | 16.99 | 17.04 | 10,251 | -0.04(-0.20%) |
May 28, 2015 | 17.04 | 17.09 | 17.04 | 17.07 | 6,716 | -0.50(-2.82%) |
May 27, 2015 | 17.50 | 17.57 | 17.46 | 17.57 | 938 | -0.03(-0.17%) |
May 26, 2015 | 17.68 | 17.73 | 17.53 | 17.60 | 16,287 | +0.36(+2.09%) |
May 22, 2015 | 17.24 | 17.24 | 17.24 | 0 | +0.19(+1.11%) | |
May 21, 2015 | 17.05 | 17.06 | 17.04 | 17.05 | 7,453 | +0.02(+0.12%) |
May 20, 2015 | 17.03 | 17.03 | 17.00 | 17.03 | 1,979 | -0.01(-0.06%) |
May 19, 2015 | 17.04 | 17.04 | 17.04 | 17.04 | 1,559 | +0.15(+0.89%) |
May 18, 2015 | 16.95 | 17.02 | 16.89 | 16.89 | 4,182 | -0.25(-1.43%) |
May 15, 2015 | 17.14 | 17.17 | 17.14 | 17.14 | 1,602 | +0.23(+1.33%) |
May 14, 2015 | 16.81 | 16.91 | 16.81 | 16.91 | 5,214 | +0.17(+1.02%) |
May 13, 2015 | 16.75 | 16.75 | 16.69 | 16.74 | 3,451 | -0.08(-0.48%) |
May 12, 2015 | 16.66 | 16.85 | 16.66 | 16.82 | 10,249 | -0.26(-1.52%) |
May 11, 2015 | 16.91 | 17.09 | 16.91 | 17.08 | 2,316 | -0.06(-0.35%) |
May 08, 2015 | 17.06 | 17.14 | 17.00 | 17.14 | 26,823 | +0.35(+2.08%) |
May 07, 2015 | 16.74 | 16.80 | 16.74 | 16.79 | 5,891 | -0.21(-1.24%) |
May 06, 2015 | 16.97 | 17.00 | 16.93 | 17.00 | 3,421 | -0.16(-0.93%) |
May 05, 2015 | 17.20 | 17.24 | 17.10 | 17.16 | 5,011 | -0.35(-2.00%) |
May 04, 2015 | 16.79 | 17.51 | 16.79 | 17.51 | 6,505 | +0.72(+4.29%) |
May 01, 2015 | 16.72 | 16.79 | 16.66 | 16.79 | 2,287 | +0.10(+0.60%) |
Apr 30, 2015 | 16.69 | 16.69 | 16.61 | 16.69 | 1,183 | +0.09(+0.54%) |
Apr 29, 2015 | 16.58 | 16.60 | 16.57 | 16.60 | 2,481 | +0.09(+0.55%) |
Apr 28, 2015 | 16.51 | 16.51 | 16.51 | 16.51 | 217 | -0.05(-0.33%) |
Apr 27, 2015 | 16.58 | 16.58 | 16.55 | 16.57 | 3,017 | +0.24(+1.44%) |
Apr 24, 2015 | 16.33 | 16.33 | 16.33 | 16.33 | 2,876 | +0.16(+0.99%) |
Apr 23, 2015 | 16.14 | 16.17 | 16.09 | 16.17 | 312,606 | -0.08(-0.52%) |
Apr 22, 2015 | 16.25 | 16.29 | 16.22 | 16.25 | 1,451 | +0.14(+0.90%) |
Apr 21, 2015 | 16.09 | 16.19 | 16.09 | 16.11 | 8,048 | +0.01(+0.06%) |
Apr 20, 2015 | 16.11 | 16.11 | 16.02 | 16.10 | 1,750 | +0.04(+0.25%) |
Apr 17, 2015 | 16.00 | 16.10 | 16.00 | 16.06 | 5,411 | -0.31(-1.89%) |
Apr 16, 2015 | 16.27 | 16.37 | 16.24 | 16.37 | 1,476 | -0.01(-0.06%) |
Apr 15, 2015 | 16.32 | 16.38 | 16.32 | 16.38 | 1,880 | +0.05(+0.31%) |
Apr 14, 2015 | 16.33 | 16.33 | 16.32 | 16.33 | 30,707 | -0.12(-0.73%) |
Apr 13, 2015 | 16.49 | 16.49 | 16.36 | 16.45 | 993 | -0.24(-1.44%) |
Apr 10, 2015 | 16.69 | 16.70 | 16.55 | 16.69 | 7,016 | +0.05(+0.30%) |
Apr 09, 2015 | 16.35 | 16.64 | 16.35 | 16.64 | 12,278 | +0.55(+3.45%) |
Apr 08, 2015 | 16.00 | 16.19 | 16.00 | 16.09 | 274,687 | +0.25(+1.55%) |
Apr 07, 2015 | 15.84 | 15.88 | 15.83 | 15.84 | 9,926 | +0.01(+0.06%) |
Apr 06, 2015 | 15.62 | 15.83 | 15.62 | 15.83 | 3,497 | +0.12(+0.76%) |
Apr 02, 2015 | 15.71 | 15.71 | 15.71 | 0 | +0.25(+1.62%) | |
Apr 01, 2015 | 15.48 | 15.50 | 15.39 | 15.46 | 2,888 | -0.02(-0.13%) |
Mar 31, 2015 | 15.54 | 15.54 | 15.47 | 15.48 | 46,855 | -0.31(-1.96%) |
Mar 30, 2015 | 15.64 | 15.79 | 15.64 | 15.79 | 8,010 | +0.26(+1.67%) |
Mar 27, 2015 | 15.57 | 15.63 | 15.53 | 15.53 | 14,575 | -0.03(-0.19%) |
Mar 26, 2015 | 15.50 | 15.56 | 15.46 | 15.56 | 43,145 | +0.12(+0.78%) |
Mar 25, 2015 | 15.44 | 15.47 | 15.36 | 15.44 | 8,147 | +0.07(+0.46%) |
Mar 24, 2015 | 15.31 | 15.37 | 15.31 | 15.37 | 5,060 | +0.08(+0.52%) |
Mar 23, 2015 | 15.21 | 15.29 | 15.21 | 15.29 | 6,688 | +0.05(+0.33%) |
Mar 20, 2015 | 15.22 | 15.24 | 15.12 | 15.24 | 9,767 | +0.09(+0.59%) |
Mar 19, 2015 | 15.11 | 15.15 | 15.10 | 15.15 | 5,072 | +0.16(+1.07%) |
Mar 17, 2015 | 14.99 | 14.99 | 14.99 | 220 | -0.06(-0.40%) | |
Mar 16, 2015 | 14.93 | 15.05 | 14.93 | 15.05 | 6,131 | +0.22(+1.48%) |
Mar 13, 2015 | 14.75 | 14.83 | 14.75 | 14.83 | 3,192 | -0.22(-1.46%) |
Mar 12, 2015 | 14.91 | 15.05 | 14.91 | 15.05 | 9,730 | -0.12(-0.82%) |
Mar 11, 2015 | 15.34 | 15.34 | 15.15 | 15.18 | 10,309 | -0.04(-0.30%) |
Mar 10, 2015 | 15.20 | 15.23 | 15.16 | 15.22 | 5,493 | -0.33(-2.12%) |
Mar 09, 2015 | 15.46 | 15.56 | 15.44 | 15.55 | 8,944 | -0.06(-0.38%) |
Mar 06, 2015 | 15.50 | 15.62 | 15.50 | 15.61 | 6,349 | +0.16(+1.07%) |
Mar 05, 2015 | 15.50 | 15.50 | 15.44 | 15.45 | 4,842 | -0.06(-0.42%) |
Mar 04, 2015 | 15.51 | 15.46 | 15.51 | 32,738 | -0.20(-1.24%) | |
Mar 03, 2015 | 15.71 | 15.71 | 15.71 | 1,660 | -0.01(-0.03%) |