Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 16.28 | 16.41 | 16.16 | 16.21 | 189,593 | -0.10(-0.63%) |
May 28, 2015 | 16.30 | 16.43 | 16.16 | 16.32 | 83,351 | -0.05(-0.29%) |
May 27, 2015 | 16.30 | 16.43 | 16.13 | 16.36 | 97,510 | +0.15(+0.93%) |
May 26, 2015 | 16.27 | 16.27 | 16.05 | 16.21 | 146,344 | -0.01(-0.05%) |
May 22, 2015 | 16.41 | 16.22 | 16.22 | 16.22 | 240,622 | -0.19(-1.17%) |
May 21, 2015 | 16.53 | 16.56 | 16.24 | 16.41 | 293,502 | -0.14(-0.87%) |
May 20, 2015 | 16.62 | 16.69 | 16.52 | 16.56 | 251,694 | -0.03(-0.19%) |
May 19, 2015 | 16.57 | 16.64 | 16.46 | 16.59 | 66,530 | -0.01(-0.05%) |
May 18, 2015 | 16.54 | 16.75 | 16.37 | 16.59 | 84,249 | +0.00(+0.00%) |
May 15, 2015 | 16.54 | 16.65 | 16.43 | 16.59 | 81,596 | +0.08(+0.48%) |
May 14, 2015 | 16.30 | 16.52 | 16.22 | 16.52 | 107,431 | +0.27(+1.67%) |
May 13, 2015 | 16.52 | 16.54 | 16.17 | 16.24 | 154,679 | -0.19(-1.16%) |
May 12, 2015 | 16.41 | 16.50 | 16.06 | 16.44 | 102,807 | -0.04(-0.24%) |
May 11, 2015 | 16.66 | 16.83 | 16.46 | 16.48 | 153,132 | -0.18(-1.10%) |
May 08, 2015 | 16.50 | 16.77 | 16.47 | 16.66 | 211,664 | +0.37(+2.25%) |
May 07, 2015 | 16.10 | 16.36 | 16.01 | 16.29 | 417,171 | +0.14(+0.89%) |
May 06, 2015 | 16.47 | 16.67 | 16.07 | 16.15 | 157,697 | -0.33(-1.98%) |
May 05, 2015 | 16.97 | 17.07 | 16.33 | 16.48 | 195,688 | -0.56(-3.27%) |
May 04, 2015 | 16.99 | 17.30 | 16.91 | 17.03 | 117,434 | +0.05(+0.28%) |
May 01, 2015 | 16.94 | 17.16 | 16.89 | 16.99 | 103,383 | +0.03(+0.19%) |
Apr 30, 2015 | 17.54 | 17.67 | 16.81 | 16.95 | 184,951 | -0.70(-3.97%) |
Apr 29, 2015 | 17.77 | 17.96 | 17.59 | 17.65 | 90,613 | -0.24(-1.34%) |
Apr 28, 2015 | 17.97 | 17.98 | 17.73 | 17.89 | 90,675 | -0.02(-0.09%) |
Apr 27, 2015 | 18.08 | 18.19 | 17.72 | 17.91 | 132,402 | -0.16(-0.88%) |
Apr 24, 2015 | 17.97 | 18.12 | 17.90 | 18.07 | 91,044 | +0.06(+0.35%) |
Apr 23, 2015 | 18.08 | 18.40 | 17.89 | 18.01 | 75,417 | -0.08(-0.44%) |
Apr 22, 2015 | 18.03 | 18.20 | 18.02 | 18.08 | 115,108 | +0.06(+0.31%) |
Apr 21, 2015 | 17.95 | 18.08 | 17.86 | 18.03 | 322,117 | +0.17(+0.94%) |
Apr 20, 2015 | 17.83 | 17.97 | 17.65 | 17.86 | 77,236 | +0.10(+0.58%) |
Apr 17, 2015 | 17.77 | 18.00 | 17.57 | 17.76 | 137,365 | -0.14(-0.76%) |
Apr 16, 2015 | 17.84 | 18.03 | 17.70 | 17.89 | 108,777 | +0.03(+0.18%) |
Apr 15, 2015 | 18.28 | 18.36 | 17.84 | 17.86 | 173,858 | -0.39(-2.14%) |
Apr 14, 2015 | 18.03 | 18.35 | 18.03 | 18.25 | 208,214 | +0.28(+1.55%) |
Apr 13, 2015 | 18.09 | 18.09 | 17.97 | 17.97 | 152,818 | -0.16(-0.88%) |
Apr 10, 2015 | 17.97 | 18.20 | 17.77 | 18.13 | 348,715 | +0.28(+1.56%) |
Apr 09, 2015 | 18.42 | 18.56 | 17.85 | 17.85 | 153,467 | -0.62(-3.36%) |
Apr 08, 2015 | 18.04 | 18.51 | 18.04 | 18.48 | 318,599 | +0.41(+2.25%) |
Apr 07, 2015 | 18.38 | 18.53 | 18.01 | 18.07 | 439,423 | -0.32(-1.73%) |
Apr 06, 2015 | 18.18 | 18.53 | 18.11 | 18.39 | 141,480 | +0.17(+0.92%) |
Apr 02, 2015 | 18.12 | 18.22 | 18.22 | 18.22 | 148,364 | +0.14(+0.75%) |
Apr 01, 2015 | 18.01 | 18.13 | 17.86 | 18.08 | 385,296 | +0.05(+0.26%) |
Mar 31, 2015 | 17.86 | 18.08 | 17.79 | 18.04 | 372,785 | +0.13(+0.75%) |
Mar 30, 2015 | 17.70 | 17.93 | 17.57 | 17.90 | 72,299 | +0.25(+1.39%) |
Mar 27, 2015 | 17.62 | 17.74 | 17.50 | 17.66 | 115,152 | +0.06(+0.31%) |
Mar 26, 2015 | 17.57 | 17.73 | 17.48 | 17.60 | 252,544 | +0.02(+0.14%) |
Mar 25, 2015 | 18.24 | 18.27 | 17.57 | 17.58 | 115,735 | -0.62(-3.43%) |
Mar 24, 2015 | 18.24 | 18.37 | 18.15 | 18.20 | 227,842 | -0.06(-0.35%) |
Mar 23, 2015 | 18.17 | 18.44 | 18.17 | 18.27 | 277,797 | +0.04(+0.22%) |
Mar 20, 2015 | 18.10 | 18.31 | 18.10 | 18.23 | 1,091,499 | +0.21(+1.14%) |
Mar 19, 2015 | 17.89 | 18.09 | 17.79 | 18.02 | 249,244 | +0.14(+0.80%) |
Mar 18, 2015 | 17.78 | 17.94 | 17.57 | 17.88 | 162,231 | +0.12(+0.67%) |
Mar 17, 2015 | 17.80 | 17.88 | 17.64 | 17.76 | 173,050 | -0.04(-0.22%) |
Mar 16, 2015 | 17.83 | 17.95 | 17.78 | 17.80 | 122,694 | +0.09(+0.54%) |
Mar 13, 2015 | 17.70 | 17.76 | 17.50 | 17.70 | 132,381 | +0.05(+0.27%) |
Mar 12, 2015 | 17.59 | 17.86 | 17.52 | 17.66 | 183,213 | +0.19(+1.09%) |
Mar 11, 2015 | 17.44 | 17.53 | 17.36 | 17.47 | 213,045 | +0.01(+0.05%) |
Mar 10, 2015 | 17.21 | 17.55 | 17.07 | 17.46 | 185,662 | +0.10(+0.59%) |
Mar 09, 2015 | 17.33 | 17.48 | 17.14 | 17.36 | 241,433 | +0.11(+0.64%) |
Mar 06, 2015 | 17.31 | 17.44 | 17.18 | 17.25 | 452,307 | -0.25(-1.45%) |
Mar 05, 2015 | 17.55 | 17.72 | 17.46 | 17.50 | 127,039 | +0.02(+0.09%) |
Mar 04, 2015 | 17.49 | 17.58 | 17.25 | 17.48 | 133,543 | -0.07(-0.41%) |
Mar 03, 2015 | 17.68 | 17.71 | 17.40 | 17.55 | 67,603 | -0.21(-1.16%) |