Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 17.66 | 17.82 | 17.25 | 17.44 | 81,575 | -0.15(-0.83%) |
May 28, 2015 | 17.71 | 17.87 | 17.58 | 17.58 | 19,441 | -0.02(-0.11%) |
May 27, 2015 | 17.60 | 17.80 | 17.40 | 17.60 | 20,362 | +0.17(+0.95%) |
May 26, 2015 | 17.81 | 17.95 | 17.38 | 17.44 | 30,081 | -0.20(-1.11%) |
May 22, 2015 | 17.51 | 17.63 | 17.63 | 17.63 | 57,983 | +0.14(+0.78%) |
May 21, 2015 | 17.60 | 17.88 | 17.43 | 17.49 | 17,606 | -0.11(-0.61%) |
May 20, 2015 | 17.57 | 17.68 | 17.22 | 17.60 | 16,346 | +0.03(+0.17%) |
May 19, 2015 | 17.94 | 17.96 | 17.53 | 17.57 | 27,822 | -0.49(-2.71%) |
May 18, 2015 | 18.10 | 18.18 | 17.76 | 18.06 | 23,010 | +0.03(+0.16%) |
May 15, 2015 | 18.02 | 18.11 | 17.62 | 18.03 | 12,441 | -0.02(-0.11%) |
May 14, 2015 | 17.60 | 18.13 | 17.55 | 18.05 | 17,277 | +0.55(+3.13%) |
May 13, 2015 | 17.54 | 17.55 | 17.25 | 17.50 | 28,985 | +0.18(+1.02%) |
May 12, 2015 | 17.36 | 17.36 | 17.16 | 17.33 | 17,388 | -0.29(-1.67%) |
May 11, 2015 | 17.72 | 17.90 | 17.46 | 17.62 | 44,758 | -0.09(-0.50%) |
May 08, 2015 | 17.75 | 17.75 | 17.39 | 17.71 | 15,652 | +0.14(+0.78%) |
May 07, 2015 | 17.41 | 17.66 | 17.38 | 17.57 | 12,962 | +0.14(+0.79%) |
May 06, 2015 | 17.32 | 17.63 | 17.18 | 17.44 | 28,598 | +0.24(+1.42%) |
May 05, 2015 | 17.24 | 17.27 | 16.97 | 17.19 | 41,612 | +0.01(+0.06%) |
May 04, 2015 | 17.43 | 17.44 | 17.03 | 17.18 | 19,580 | -0.14(-0.79%) |
May 01, 2015 | 17.63 | 17.76 | 17.22 | 17.32 | 23,183 | -0.18(-1.06%) |
Apr 30, 2015 | 18.50 | 18.57 | 17.45 | 17.50 | 36,189 | -1.15(-6.16%) |
Apr 29, 2015 | 18.61 | 18.96 | 18.61 | 18.65 | 13,864 | -0.22(-1.19%) |
Apr 28, 2015 | 17.29 | 19.14 | 17.29 | 18.87 | 35,695 | +1.01(+5.66%) |
Apr 27, 2015 | 17.78 | 18.17 | 17.73 | 17.86 | 29,619 | +0.23(+1.32%) |
Apr 24, 2015 | 18.29 | 18.29 | 17.62 | 17.63 | 13,950 | -0.42(-2.32%) |
Apr 23, 2015 | 18.01 | 18.05 | 17.87 | 18.05 | 19,803 | +0.10(+0.54%) |
Apr 22, 2015 | 17.84 | 18.02 | 17.51 | 17.95 | 23,494 | +0.05(+0.27%) |
Apr 21, 2015 | 18.11 | 18.11 | 17.76 | 17.90 | 14,466 | -0.18(-0.97%) |
Apr 20, 2015 | 17.76 | 18.15 | 17.76 | 18.08 | 22,483 | +0.46(+2.60%) |
Apr 17, 2015 | 17.85 | 17.86 | 17.52 | 17.62 | 17,575 | -0.47(-2.58%) |
Apr 16, 2015 | 17.84 | 18.73 | 17.82 | 18.09 | 28,929 | +0.18(+0.98%) |
Apr 15, 2015 | 17.58 | 18.37 | 17.40 | 17.91 | 71,559 | +0.56(+3.25%) |
Apr 14, 2015 | 16.82 | 17.54 | 16.57 | 17.35 | 29,362 | +0.37(+2.18%) |
Apr 13, 2015 | 17.12 | 17.12 | 16.78 | 16.98 | 14,954 | -0.15(-0.85%) |
Apr 10, 2015 | 17.32 | 17.37 | 16.86 | 17.12 | 20,431 | -0.09(-0.51%) |
Apr 09, 2015 | 17.40 | 17.40 | 16.91 | 17.21 | 18,681 | -0.18(-1.01%) |
Apr 08, 2015 | 17.50 | 17.50 | 17.03 | 17.39 | 19,867 | +0.09(+0.51%) |
Apr 07, 2015 | 17.35 | 17.39 | 17.23 | 17.30 | 26,018 | -0.06(-0.34%) |
Apr 06, 2015 | 17.21 | 17.42 | 17.21 | 17.36 | 43,397 | +0.06(+0.34%) |
Apr 02, 2015 | 17.15 | 17.30 | 17.30 | 17.30 | 19,118 | +0.00(+0.00%) |
Apr 01, 2015 | 17.03 | 17.41 | 16.87 | 17.30 | 22,808 | +0.11(+0.62%) |
Mar 31, 2015 | 17.39 | 17.39 | 17.04 | 17.19 | 25,294 | -0.29(-1.67%) |
Mar 30, 2015 | 17.51 | 17.93 | 17.34 | 17.48 | 30,975 | +0.03(+0.17%) |
Mar 27, 2015 | 17.65 | 17.65 | 17.05 | 17.45 | 22,520 | -0.26(-1.48%) |
Mar 26, 2015 | 17.36 | 17.75 | 17.33 | 17.72 | 11,172 | +0.37(+2.13%) |
Mar 25, 2015 | 17.99 | 17.99 | 17.34 | 17.35 | 30,811 | -0.62(-3.46%) |
Mar 24, 2015 | 17.73 | 18.41 | 17.62 | 17.97 | 22,165 | +0.17(+0.93%) |
Mar 23, 2015 | 18.29 | 18.29 | 17.75 | 17.80 | 13,475 | -0.46(-2.50%) |
Mar 20, 2015 | 17.63 | 18.62 | 17.63 | 18.26 | 32,794 | +0.77(+4.39%) |
Mar 19, 2015 | 17.76 | 17.76 | 17.25 | 17.49 | 12,239 | -0.47(-2.60%) |
Mar 18, 2015 | 17.53 | 18.13 | 17.29 | 17.96 | 13,659 | +0.44(+2.50%) |
Mar 17, 2015 | 17.29 | 17.69 | 17.29 | 17.52 | 24,993 | +0.12(+0.67%) |
Mar 16, 2015 | 18.26 | 18.26 | 17.35 | 17.41 | 20,633 | -0.74(-4.08%) |
Mar 13, 2015 | 18.59 | 18.59 | 17.64 | 18.14 | 19,308 | -0.54(-2.86%) |
Mar 12, 2015 | 17.63 | 18.72 | 17.53 | 18.68 | 32,487 | +1.27(+7.32%) |
Mar 11, 2015 | 17.46 | 17.66 | 17.29 | 17.41 | 35,292 | -0.02(-0.11%) |
Mar 10, 2015 | 17.69 | 17.78 | 17.37 | 17.42 | 35,099 | -0.41(-2.29%) |
Mar 09, 2015 | 17.75 | 17.95 | 17.62 | 17.83 | 16,485 | +0.25(+1.44%) |
Mar 06, 2015 | 17.74 | 18.09 | 17.53 | 17.58 | 41,306 | -0.32(-1.79%) |
Mar 05, 2015 | 17.54 | 17.92 | 17.51 | 17.90 | 15,660 | +0.32(+1.83%) |
Mar 04, 2015 | 17.95 | 17.99 | 17.41 | 17.58 | 26,992 | -0.41(-2.27%) |
Mar 03, 2015 | 18.05 | 18.05 | 17.83 | 17.99 | 13,746 | -0.07(-0.38%) |