Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 18.36 | 18.38 | 17.85 | 17.92 | 117,992 | -0.49(-2.66%) |
May 28, 2015 | 18.48 | 18.49 | 18.32 | 18.41 | 19,430 | -0.08(-0.43%) |
May 27, 2015 | 18.10 | 18.49 | 17.93 | 18.49 | 48,492 | +0.49(+2.72%) |
May 26, 2015 | 18.08 | 18.40 | 17.93 | 18.00 | 80,196 | -0.25(-1.37%) |
May 22, 2015 | 18.21 | 18.25 | 18.25 | 18.25 | 71,500 | +0.03(+0.16%) |
May 21, 2015 | 18.24 | 18.46 | 18.19 | 18.22 | 48,369 | -0.01(-0.05%) |
May 20, 2015 | 18.33 | 18.47 | 18.14 | 18.23 | 74,689 | +0.01(+0.05%) |
May 19, 2015 | 18.19 | 18.32 | 17.95 | 18.22 | 42,081 | +0.07(+0.39%) |
May 18, 2015 | 18.17 | 18.36 | 18.17 | 18.15 | 50,160 | -0.05(-0.27%) |
May 15, 2015 | 18.31 | 18.38 | 18.09 | 18.20 | 32,657 | -0.14(-0.76%) |
May 14, 2015 | 18.16 | 18.50 | 18.15 | 18.34 | 44,990 | +0.33(+1.83%) |
May 13, 2015 | 18.00 | 18.14 | 17.88 | 18.01 | 36,587 | +0.08(+0.45%) |
May 12, 2015 | 17.82 | 17.93 | 17.33 | 17.93 | 39,950 | +0.06(+0.34%) |
May 11, 2015 | 18.10 | 18.30 | 17.86 | 17.87 | 61,032 | -0.28(-1.54%) |
May 08, 2015 | 18.00 | 18.26 | 17.85 | 18.15 | 84,273 | +0.44(+2.48%) |
May 07, 2015 | 17.35 | 17.93 | 16.93 | 17.71 | 71,423 | +0.80(+4.73%) |
May 06, 2015 | 16.73 | 16.92 | 16.46 | 16.91 | 74,089 | +0.29(+1.74%) |
May 05, 2015 | 16.56 | 16.88 | 16.45 | 16.62 | 78,154 | -0.02(-0.12%) |
May 04, 2015 | 16.74 | 17.10 | 16.61 | 16.64 | 58,866 | -0.09(-0.54%) |
May 01, 2015 | 16.61 | 16.82 | 16.45 | 16.73 | 115,650 | +0.17(+1.03%) |
Apr 30, 2015 | 16.94 | 16.96 | 16.41 | 16.56 | 90,532 | -0.50(-2.93%) |
Apr 29, 2015 | 17.17 | 17.20 | 16.80 | 17.06 | 61,453 | -0.14(-0.81%) |
Apr 28, 2015 | 17.09 | 17.45 | 17.02 | 17.20 | 35,995 | +0.21(+1.24%) |
Apr 27, 2015 | 17.17 | 17.50 | 16.86 | 16.99 | 64,058 | -0.15(-0.88%) |
Apr 24, 2015 | 17.16 | 17.25 | 17.04 | 17.14 | 41,763 | +0.07(+0.41%) |
Apr 23, 2015 | 16.67 | 17.12 | 16.40 | 17.07 | 47,817 | +0.42(+2.52%) |
Apr 22, 2015 | 16.64 | 16.79 | 16.37 | 16.65 | 50,186 | +0.08(+0.48%) |
Apr 21, 2015 | 16.54 | 16.78 | 16.42 | 16.57 | 26,809 | +0.17(+1.04%) |
Apr 20, 2015 | 16.46 | 16.95 | 16.29 | 16.40 | 55,528 | +0.12(+0.74%) |
Apr 17, 2015 | 16.57 | 16.57 | 16.00 | 16.28 | 101,776 | -0.44(-2.63%) |
Apr 16, 2015 | 16.81 | 16.91 | 16.66 | 16.72 | 53,493 | -0.25(-1.47%) |
Apr 15, 2015 | 17.09 | 17.18 | 16.80 | 16.97 | 56,690 | +0.06(+0.35%) |
Apr 14, 2015 | 16.66 | 17.00 | 16.61 | 16.91 | 47,460 | +0.35(+2.11%) |
Apr 13, 2015 | 16.32 | 16.68 | 16.26 | 16.56 | 42,834 | +0.34(+2.10%) |
Apr 10, 2015 | 16.32 | 16.32 | 16.06 | 16.22 | 51,118 | -0.02(-0.12%) |
Apr 09, 2015 | 16.19 | 16.34 | 15.97 | 16.24 | 47,276 | +0.12(+0.74%) |
Apr 08, 2015 | 16.00 | 16.35 | 15.85 | 16.12 | 232,589 | +0.03(+0.19%) |
Apr 07, 2015 | 16.79 | 16.79 | 15.94 | 16.09 | 68,220 | -0.64(-3.83%) |
Apr 06, 2015 | 16.34 | 16.75 | 16.34 | 16.73 | 50,604 | +0.23(+1.39%) |
Apr 02, 2015 | 15.94 | 16.50 | 16.50 | 16.50 | 76,400 | +0.47(+2.93%) |
Apr 01, 2015 | 16.31 | 16.40 | 15.75 | 16.03 | 66,742 | -0.38(-2.32%) |
Mar 31, 2015 | 16.54 | 16.60 | 16.18 | 16.41 | 56,394 | -0.09(-0.55%) |
Mar 30, 2015 | 16.10 | 16.94 | 15.88 | 16.50 | 98,015 | +1.03(+6.66%) |
Mar 27, 2015 | 15.32 | 15.48 | 15.06 | 15.47 | 35,989 | +0.11(+0.72%) |
Mar 26, 2015 | 15.19 | 15.71 | 15.19 | 15.36 | 33,830 | +0.20(+1.32%) |
Mar 25, 2015 | 15.87 | 15.98 | 15.12 | 15.16 | 37,185 | -0.70(-4.41%) |
Mar 24, 2015 | 15.55 | 15.98 | 15.50 | 15.86 | 31,842 | +0.32(+2.06%) |
Mar 23, 2015 | 15.44 | 15.74 | 15.37 | 15.54 | 42,775 | +0.13(+0.84%) |
Mar 20, 2015 | 15.02 | 15.45 | 14.96 | 15.41 | 103,588 | +0.53(+3.56%) |
Mar 19, 2015 | 15.10 | 15.27 | 14.74 | 14.88 | 24,121 | -0.31(-2.04%) |
Mar 18, 2015 | 14.69 | 15.32 | 14.58 | 15.19 | 51,061 | +0.39(+2.64%) |
Mar 17, 2015 | 14.55 | 14.85 | 14.39 | 14.80 | 49,811 | +0.11(+0.75%) |
Mar 16, 2015 | 14.99 | 15.00 | 14.58 | 14.69 | 36,706 | -0.29(-1.94%) |
Mar 13, 2015 | 14.94 | 14.99 | 14.46 | 14.98 | 51,820 | -0.06(-0.40%) |
Mar 12, 2015 | 14.30 | 15.12 | 14.15 | 15.04 | 63,455 | +0.92(+6.52%) |
Mar 11, 2015 | 13.83 | 14.17 | 13.44 | 14.12 | 71,998 | +0.36(+2.62%) |
Mar 10, 2015 | 14.14 | 14.24 | 13.73 | 13.76 | 41,881 | -0.60(-4.18%) |
Mar 09, 2015 | 14.31 | 14.51 | 14.26 | 14.36 | 37,762 | +0.02(+0.14%) |
Mar 06, 2015 | 14.77 | 14.85 | 14.33 | 14.34 | 45,620 | -0.48(-3.24%) |
Mar 05, 2015 | 15.01 | 15.06 | 14.61 | 14.82 | 38,046 | -0.22(-1.46%) |
Mar 04, 2015 | 14.91 | 15.15 | 14.80 | 15.04 | 30,348 | -0.02(-0.13%) |
Mar 03, 2015 | 14.91 | 15.23 | 14.91 | 15.06 | 34,710 | +0.01(+0.07%) |