Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 16.80 | 16.99 | 16.53 | 16.74 | 158,421 | -0.12(-0.71%) |
May 28, 2015 | 16.72 | 16.86 | 16.72 | 16.86 | 196,835 | +0.08(+0.49%) |
May 27, 2015 | 16.74 | 16.86 | 16.64 | 16.78 | 276,057 | +0.11(+0.63%) |
May 26, 2015 | 16.86 | 16.86 | 16.50 | 16.67 | 207,847 | -0.20(-1.20%) |
May 22, 2015 | 17.02 | 16.88 | 16.88 | 16.88 | 201,314 | -0.11(-0.62%) |
May 21, 2015 | 17.03 | 17.11 | 16.90 | 16.98 | 191,500 | +0.00(+0.02%) |
May 20, 2015 | 17.07 | 17.07 | 16.86 | 16.98 | 261,834 | -0.05(-0.27%) |
May 19, 2015 | 17.02 | 17.17 | 16.90 | 17.02 | 405,888 | +0.10(+0.60%) |
May 18, 2015 | 16.79 | 17.07 | 16.79 | 16.92 | 303,817 | +0.17(+1.02%) |
May 15, 2015 | 17.05 | 17.05 | 16.69 | 16.75 | 160,663 | -0.31(-1.80%) |
May 14, 2015 | 17.11 | 17.14 | 16.99 | 17.06 | 241,232 | +0.08(+0.46%) |
May 13, 2015 | 16.93 | 17.08 | 16.84 | 16.98 | 234,946 | +0.02(+0.09%) |
May 12, 2015 | 17.03 | 17.09 | 16.83 | 16.97 | 280,824 | -0.12(-0.73%) |
May 11, 2015 | 16.94 | 17.11 | 16.94 | 17.09 | 242,078 | +0.22(+1.29%) |
May 08, 2015 | 17.01 | 17.01 | 16.76 | 16.87 | 126,943 | +0.02(+0.14%) |
May 07, 2015 | 17.07 | 17.07 | 16.80 | 16.85 | 107,989 | -0.19(-1.12%) |
May 06, 2015 | 16.82 | 17.11 | 16.80 | 17.04 | 295,330 | +0.32(+1.88%) |
May 05, 2015 | 16.99 | 17.07 | 16.64 | 16.72 | 274,933 | -0.28(-1.67%) |
May 04, 2015 | 16.75 | 17.07 | 16.75 | 17.01 | 211,881 | +0.23(+1.39%) |
May 01, 2015 | 17.14 | 17.27 | 16.72 | 16.78 | 413,159 | -0.24(-1.42%) |
Apr 30, 2015 | 17.13 | 17.17 | 16.94 | 17.02 | 543,905 | -0.12(-0.68%) |
Apr 29, 2015 | 17.11 | 17.28 | 17.02 | 17.13 | 320,750 | -0.04(-0.25%) |
Apr 28, 2015 | 17.13 | 17.21 | 17.04 | 17.18 | 286,588 | +0.08(+0.46%) |
Apr 27, 2015 | 17.09 | 17.29 | 16.91 | 17.10 | 419,538 | +0.11(+0.62%) |
Apr 24, 2015 | 16.77 | 17.09 | 16.73 | 16.99 | 319,536 | +0.25(+1.49%) |
Apr 23, 2015 | 17.30 | 17.30 | 16.64 | 16.74 | 345,499 | -0.46(-2.69%) |
Apr 22, 2015 | 17.25 | 17.30 | 16.96 | 17.21 | 247,580 | -0.04(-0.23%) |
Apr 21, 2015 | 17.32 | 17.40 | 17.15 | 17.25 | 200,041 | +0.02(+0.14%) |
Apr 20, 2015 | 17.04 | 17.33 | 17.04 | 17.22 | 199,596 | +0.21(+1.26%) |
Apr 17, 2015 | 17.34 | 17.47 | 16.95 | 17.01 | 187,893 | -0.44(-2.54%) |
Apr 16, 2015 | 17.40 | 17.50 | 17.19 | 17.45 | 151,849 | +0.07(+0.40%) |
Apr 15, 2015 | 17.25 | 17.48 | 17.25 | 17.38 | 300,793 | +0.17(+0.99%) |
Apr 14, 2015 | 17.45 | 17.45 | 17.14 | 17.21 | 171,854 | -0.19(-1.12%) |
Apr 13, 2015 | 17.34 | 17.61 | 17.34 | 17.41 | 158,570 | +0.00(+0.00%) |
Apr 10, 2015 | 17.46 | 17.46 | 17.19 | 17.41 | 70,488 | +0.07(+0.43%) |
Apr 09, 2015 | 17.54 | 17.60 | 17.21 | 17.33 | 116,121 | -0.16(-0.91%) |
Apr 08, 2015 | 17.53 | 17.67 | 17.46 | 17.49 | 228,294 | -0.08(-0.44%) |
Apr 07, 2015 | 17.60 | 17.63 | 17.48 | 17.57 | 138,287 | +0.00(+0.02%) |
Apr 06, 2015 | 17.76 | 17.80 | 17.52 | 17.56 | 220,193 | -0.26(-1.44%) |
Apr 02, 2015 | 17.71 | 17.82 | 17.82 | 17.82 | 167,119 | +0.20(+1.15%) |
Apr 01, 2015 | 17.76 | 17.82 | 17.45 | 17.62 | 163,658 | -0.07(-0.37%) |
Mar 31, 2015 | 17.76 | 17.90 | 17.34 | 17.69 | 1,654,640 | -0.08(-0.44%) |
Mar 30, 2015 | 17.71 | 18.04 | 17.60 | 17.76 | 248,752 | +0.19(+1.06%) |
Mar 27, 2015 | 17.44 | 17.64 | 17.16 | 17.58 | 246,076 | +0.14(+0.80%) |
Mar 26, 2015 | 17.54 | 17.65 | 17.32 | 17.44 | 300,464 | -0.10(-0.58%) |
Mar 25, 2015 | 17.22 | 17.73 | 17.21 | 17.54 | 383,702 | +0.27(+1.55%) |
Mar 24, 2015 | 17.31 | 17.31 | 17.21 | 17.27 | 225,605 | -0.01(-0.05%) |
Mar 23, 2015 | 17.44 | 17.54 | 17.25 | 17.28 | 164,049 | -0.21(-1.18%) |
Mar 20, 2015 | 17.25 | 17.56 | 17.25 | 17.48 | 248,287 | +0.31(+1.81%) |
Mar 19, 2015 | 17.19 | 17.25 | 17.11 | 17.17 | 142,423 | +0.00(+0.00%) |
Mar 18, 2015 | 17.20 | 17.28 | 17.08 | 17.17 | 305,490 | +0.00(+0.00%) |
Mar 17, 2015 | 17.22 | 17.23 | 17.10 | 17.17 | 171,235 | -0.05(-0.32%) |
Mar 16, 2015 | 17.26 | 17.35 | 17.12 | 17.23 | 168,985 | -0.02(-0.09%) |
Mar 13, 2015 | 17.09 | 17.31 | 16.93 | 17.24 | 324,455 | +0.17(+0.98%) |
Mar 12, 2015 | 16.78 | 17.09 | 16.64 | 17.07 | 607,130 | +0.46(+2.74%) |
Mar 11, 2015 | 16.41 | 16.64 | 16.40 | 16.62 | 91,192 | +0.19(+1.18%) |
Mar 10, 2015 | 16.41 | 16.53 | 16.32 | 16.43 | 172,089 | -0.18(-1.07%) |
Mar 09, 2015 | 16.53 | 16.64 | 16.40 | 16.60 | 139,106 | +0.14(+0.82%) |
Mar 06, 2015 | 16.20 | 16.64 | 16.20 | 16.47 | 264,386 | +0.13(+0.78%) |
Mar 05, 2015 | 16.27 | 16.34 | 16.04 | 16.34 | 97,786 | +0.14(+0.86%) |
Mar 04, 2015 | 16.21 | 16.24 | 16.08 | 16.20 | 124,000 | -0.04(-0.24%) |
Mar 03, 2015 | 16.16 | 16.28 | 16.02 | 16.24 | 315,497 | -0.01(-0.05%) |