Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 16.44 | 16.55 | 16.17 | 16.21 | 332,336 | -0.22(-1.34%) |
May 28, 2015 | 16.30 | 16.57 | 16.22 | 16.43 | 380,032 | +0.12(+0.74%) |
May 27, 2015 | 16.26 | 16.29 | 16.15 | 16.31 | 343,691 | +0.05(+0.31%) |
May 26, 2015 | 16.64 | 16.67 | 16.20 | 16.26 | 295,438 | -0.41(-2.46%) |
May 22, 2015 | 16.77 | 16.67 | 16.67 | 16.67 | 242,000 | -0.14(-0.83%) |
May 21, 2015 | 16.93 | 16.97 | 16.74 | 16.81 | 345,889 | -0.12(-0.71%) |
May 20, 2015 | 16.61 | 17.08 | 16.55 | 16.93 | 301,990 | +0.42(+2.54%) |
May 19, 2015 | 16.49 | 16.66 | 16.40 | 16.51 | 422,069 | +0.10(+0.61%) |
May 18, 2015 | 16.65 | 16.89 | 16.39 | 16.41 | 511,156 | -0.31(-1.85%) |
May 15, 2015 | 16.66 | 16.97 | 16.56 | 16.72 | 359,770 | +0.07(+0.42%) |
May 14, 2015 | 16.33 | 16.68 | 16.18 | 16.65 | 325,101 | +0.37(+2.27%) |
May 13, 2015 | 16.31 | 16.51 | 15.98 | 16.28 | 464,428 | -0.08(-0.49%) |
May 12, 2015 | 16.20 | 16.74 | 15.90 | 16.36 | 817,424 | +0.22(+1.36%) |
May 11, 2015 | 16.65 | 16.73 | 15.85 | 16.14 | 1,950,438 | -0.48(-2.89%) |
May 08, 2015 | 17.09 | 17.09 | 16.23 | 16.62 | 1,115,973 | -0.30(-1.77%) |
May 07, 2015 | 17.78 | 18.33 | 16.86 | 16.92 | 968,484 | -0.99(-5.53%) |
May 06, 2015 | 18.83 | 19.22 | 17.33 | 17.91 | 1,083,173 | -0.74(-3.97%) |
May 05, 2015 | 18.67 | 18.73 | 18.08 | 18.65 | 691,067 | -0.04(-0.21%) |
May 04, 2015 | 18.28 | 18.77 | 18.28 | 18.69 | 553,172 | +0.42(+2.30%) |
May 01, 2015 | 18.37 | 18.66 | 18.02 | 18.27 | 498,969 | -0.06(-0.33%) |
Apr 30, 2015 | 18.90 | 18.97 | 18.28 | 18.33 | 288,596 | -0.67(-3.53%) |
Apr 29, 2015 | 18.85 | 19.11 | 18.71 | 19.00 | 511,256 | +0.09(+0.48%) |
Apr 28, 2015 | 19.08 | 19.11 | 18.62 | 18.91 | 312,318 | -0.14(-0.73%) |
Apr 27, 2015 | 19.46 | 19.63 | 18.69 | 19.05 | 400,512 | -0.35(-1.80%) |
Apr 24, 2015 | 19.43 | 19.45 | 18.86 | 19.40 | 309,403 | +0.04(+0.21%) |
Apr 23, 2015 | 18.85 | 19.39 | 18.67 | 19.36 | 471,483 | +0.51(+2.71%) |
Apr 22, 2015 | 18.88 | 18.89 | 18.36 | 18.85 | 263,544 | +0.03(+0.16%) |
Apr 21, 2015 | 18.40 | 18.88 | 18.40 | 18.82 | 506,344 | +0.47(+2.56%) |
Apr 20, 2015 | 18.27 | 18.41 | 18.01 | 18.35 | 420,959 | +0.15(+0.82%) |
Apr 17, 2015 | 18.15 | 18.22 | 17.83 | 18.20 | 249,991 | -0.10(-0.55%) |
Apr 16, 2015 | 18.29 | 18.39 | 18.25 | 18.30 | 138,166 | -0.03(-0.16%) |
Apr 15, 2015 | 18.41 | 18.45 | 18.21 | 18.33 | 368,683 | -0.03(-0.16%) |
Apr 14, 2015 | 18.53 | 18.66 | 18.25 | 18.36 | 390,377 | -0.14(-0.76%) |
Apr 13, 2015 | 18.58 | 18.87 | 18.41 | 18.50 | 193,778 | -0.11(-0.59%) |
Apr 10, 2015 | 18.33 | 18.62 | 18.21 | 18.61 | 437,698 | +0.38(+2.08%) |
Apr 09, 2015 | 18.38 | 18.50 | 18.16 | 18.23 | 158,332 | -0.15(-0.82%) |
Apr 08, 2015 | 18.34 | 18.54 | 18.20 | 18.38 | 188,031 | +0.09(+0.49%) |
Apr 07, 2015 | 18.03 | 18.48 | 17.91 | 18.29 | 350,614 | +0.27(+1.50%) |
Apr 06, 2015 | 18.05 | 18.25 | 17.99 | 18.02 | 250,205 | -0.14(-0.77%) |
Apr 02, 2015 | 17.54 | 18.16 | 18.16 | 18.16 | 419,500 | +0.66(+3.77%) |
Apr 01, 2015 | 17.27 | 17.57 | 17.17 | 17.50 | 542,506 | +0.20(+1.16%) |
Mar 31, 2015 | 17.25 | 17.57 | 17.21 | 17.30 | 676,911 | -0.07(-0.40%) |
Mar 30, 2015 | 17.18 | 17.47 | 16.84 | 17.37 | 449,801 | +0.34(+2.00%) |
Mar 27, 2015 | 16.83 | 17.09 | 16.71 | 17.03 | 324,095 | +0.19(+1.13%) |
Mar 26, 2015 | 16.94 | 17.06 | 16.65 | 16.84 | 256,495 | -0.16(-0.94%) |
Mar 25, 2015 | 17.48 | 17.71 | 16.67 | 17.00 | 870,516 | -0.38(-2.19%) |
Mar 24, 2015 | 17.33 | 17.75 | 17.17 | 17.38 | 223,502 | +0.05(+0.29%) |
Mar 23, 2015 | 17.45 | 17.52 | 17.16 | 17.33 | 243,979 | -0.17(-0.97%) |
Mar 20, 2015 | 17.54 | 17.69 | 17.40 | 17.50 | 1,084,879 | +0.03(+0.17%) |
Mar 19, 2015 | 17.31 | 17.54 | 17.20 | 17.47 | 923,286 | +0.10(+0.58%) |
Mar 18, 2015 | 17.46 | 17.59 | 17.27 | 17.37 | 214,044 | -0.06(-0.34%) |
Mar 17, 2015 | 16.57 | 17.50 | 16.50 | 17.43 | 383,886 | -0.07(-0.40%) |
Mar 16, 2015 | 17.50 | 17.82 | 17.49 | 17.50 | 295,162 | +0.10(+0.57%) |
Mar 13, 2015 | 17.23 | 17.50 | 17.15 | 17.40 | 685,700 | +0.11(+0.64%) |
Mar 12, 2015 | 17.13 | 17.38 | 17.00 | 17.29 | 371,250 | +0.26(+1.53%) |
Mar 11, 2015 | 16.38 | 17.15 | 16.38 | 17.03 | 923,299 | +0.71(+4.35%) |
Mar 10, 2015 | 16.44 | 16.51 | 16.14 | 16.32 | 644,610 | -0.32(-1.92%) |
Mar 09, 2015 | 16.78 | 16.94 | 16.56 | 16.64 | 479,137 | -0.10(-0.60%) |
Mar 06, 2015 | 17.01 | 17.45 | 16.69 | 16.74 | 325,323 | -0.44(-2.56%) |
Mar 05, 2015 | 17.04 | 17.65 | 16.71 | 17.18 | 943,982 | +0.23(+1.36%) |
Mar 04, 2015 | 16.56 | 17.06 | 16.66 | 16.95 | 252,893 | +0.29(+1.74%) |
Mar 03, 2015 | 17.05 | 17.05 | 16.62 | 16.66 | 261,635 | -0.43(-2.52%) |