Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 17.08 | 17.24 | 16.99 | 17.01 | 1,079,533 | -0.13(-0.76%) |
May 28, 2015 | 17.12 | 17.18 | 16.98 | 17.14 | 507,573 | -0.06(-0.35%) |
May 27, 2015 | 16.95 | 17.24 | 16.89 | 17.20 | 823,376 | +0.17(+1.00%) |
May 26, 2015 | 17.25 | 17.27 | 16.87 | 17.03 | 737,919 | -0.29(-1.67%) |
May 22, 2015 | 17.58 | 17.32 | 17.32 | 17.32 | 1,739,200 | -0.33(-1.87%) |
May 21, 2015 | 17.64 | 17.84 | 17.56 | 17.65 | 417,382 | -0.03(-0.17%) |
May 20, 2015 | 17.77 | 17.80 | 17.57 | 17.68 | 763,029 | -0.10(-0.56%) |
May 19, 2015 | 18.12 | 18.13 | 17.74 | 17.78 | 889,703 | -0.38(-2.09%) |
May 18, 2015 | 18.24 | 18.26 | 18.00 | 18.16 | 542,430 | -0.07(-0.38%) |
May 15, 2015 | 18.10 | 18.30 | 17.87 | 18.23 | 814,734 | +0.16(+0.89%) |
May 14, 2015 | 18.23 | 18.42 | 18.03 | 18.07 | 979,999 | -0.32(-1.74%) |
May 13, 2015 | 18.58 | 18.62 | 18.36 | 18.39 | 1,846,419 | -0.04(-0.22%) |
May 12, 2015 | 18.41 | 18.51 | 18.22 | 18.43 | 2,064,557 | -0.02(-0.11%) |
May 11, 2015 | 18.48 | 18.54 | 18.39 | 18.45 | 809,097 | -0.05(-0.27%) |
May 08, 2015 | 18.64 | 18.72 | 18.48 | 18.50 | 1,193,234 | +0.07(+0.38%) |
May 07, 2015 | 18.21 | 18.45 | 18.15 | 18.43 | 929,174 | +0.27(+1.49%) |
May 06, 2015 | 18.12 | 18.18 | 18.00 | 18.16 | 689,715 | +0.15(+0.83%) |
May 05, 2015 | 17.79 | 18.04 | 17.76 | 18.01 | 1,078,688 | +0.07(+0.39%) |
May 04, 2015 | 18.12 | 18.12 | 17.72 | 17.94 | 1,045,801 | -0.15(-0.83%) |
May 01, 2015 | 17.86 | 18.10 | 17.80 | 18.09 | 454,423 | +0.32(+1.80%) |
Apr 30, 2015 | 17.99 | 17.99 | 17.51 | 17.77 | 1,355,683 | -0.29(-1.61%) |
Apr 29, 2015 | 18.01 | 18.19 | 17.96 | 18.06 | 942,117 | -0.08(-0.44%) |
Apr 28, 2015 | 18.50 | 18.55 | 18.05 | 18.14 | 1,003,457 | -0.32(-1.73%) |
Apr 27, 2015 | 18.42 | 18.54 | 18.35 | 18.46 | 490,326 | +0.03(+0.16%) |
Apr 24, 2015 | 18.25 | 18.43 | 18.25 | 18.43 | 1,030,525 | +0.33(+1.82%) |
Apr 23, 2015 | 17.55 | 18.14 | 17.54 | 18.10 | 1,726,991 | +0.54(+3.08%) |
Apr 22, 2015 | 17.60 | 17.61 | 17.45 | 17.56 | 1,104,196 | -0.09(-0.51%) |
Apr 21, 2015 | 17.66 | 17.78 | 17.50 | 17.65 | 959,688 | +0.09(+0.51%) |
Apr 20, 2015 | 17.19 | 17.62 | 17.16 | 17.56 | 1,126,777 | +0.41(+2.39%) |
Apr 17, 2015 | 17.22 | 17.39 | 17.11 | 17.15 | 891,571 | -0.24(-1.38%) |
Apr 16, 2015 | 17.28 | 17.43 | 17.10 | 17.39 | 707,299 | +0.11(+0.64%) |
Apr 15, 2015 | 17.16 | 17.43 | 17.10 | 17.28 | 1,042,776 | +0.11(+0.64%) |
Apr 14, 2015 | 17.17 | 17.23 | 17.10 | 17.17 | 887,960 | +0.01(+0.06%) |
Apr 13, 2015 | 17.03 | 17.19 | 16.98 | 17.16 | 1,819,564 | +0.07(+0.41%) |
Apr 10, 2015 | 16.93 | 17.09 | 16.88 | 17.09 | 574,280 | +0.07(+0.41%) |
Apr 09, 2015 | 16.94 | 17.07 | 16.89 | 17.02 | 712,306 | +0.06(+0.35%) |
Apr 08, 2015 | 17.00 | 17.05 | 16.90 | 16.96 | 743,718 | +0.02(+0.12%) |
Apr 07, 2015 | 16.69 | 17.04 | 16.64 | 16.94 | 1,291,199 | +0.21(+1.26%) |
Apr 06, 2015 | 16.59 | 16.85 | 16.59 | 16.73 | 564,039 | +0.22(+1.33%) |
Apr 02, 2015 | 16.50 | 16.51 | 16.51 | 16.51 | 630,900 | +0.09(+0.55%) |
Apr 01, 2015 | 16.35 | 16.47 | 16.30 | 16.42 | 778,818 | +0.16(+0.98%) |
Mar 31, 2015 | 16.20 | 16.36 | 16.20 | 16.26 | 971,357 | +0.04(+0.25%) |
Mar 30, 2015 | 16.26 | 16.31 | 16.14 | 16.22 | 360,493 | +0.03(+0.19%) |
Mar 27, 2015 | 16.05 | 16.23 | 16.05 | 16.19 | 510,085 | +0.16(+1.00%) |
Mar 26, 2015 | 16.15 | 16.37 | 16.03 | 16.03 | 675,101 | -0.27(-1.66%) |
Mar 25, 2015 | 16.40 | 16.46 | 16.21 | 16.30 | 852,024 | -0.02(-0.12%) |
Mar 24, 2015 | 16.14 | 16.41 | 16.09 | 16.32 | 761,302 | +0.20(+1.24%) |
Mar 23, 2015 | 16.10 | 16.20 | 15.96 | 16.12 | 834,137 | +0.14(+0.88%) |
Mar 20, 2015 | 15.76 | 16.12 | 15.71 | 15.98 | 570,195 | +0.36(+2.30%) |
Mar 19, 2015 | 15.72 | 15.84 | 15.59 | 15.62 | 526,834 | -0.22(-1.39%) |
Mar 18, 2015 | 15.48 | 15.88 | 15.40 | 15.84 | 744,592 | +0.36(+2.33%) |
Mar 17, 2015 | 15.41 | 15.54 | 15.26 | 15.48 | 683,144 | +0.02(+0.13%) |
Mar 16, 2015 | 15.68 | 15.76 | 15.41 | 15.46 | 441,505 | -0.14(-0.90%) |
Mar 13, 2015 | 15.74 | 15.78 | 15.53 | 15.60 | 1,006,599 | -0.26(-1.64%) |
Mar 12, 2015 | 15.87 | 15.95 | 15.81 | 15.86 | 628,229 | +0.12(+0.76%) |
Mar 11, 2015 | 15.67 | 15.78 | 15.60 | 15.74 | 823,589 | +0.07(+0.45%) |
Mar 10, 2015 | 15.61 | 15.71 | 15.60 | 15.67 | 639,360 | -0.05(-0.32%) |
Mar 09, 2015 | 15.63 | 15.75 | 15.58 | 15.72 | 343,541 | +0.12(+0.77%) |
Mar 06, 2015 | 15.80 | 15.93 | 15.56 | 15.60 | 1,322,120 | -0.29(-1.83%) |
Mar 05, 2015 | 15.84 | 16.20 | 15.84 | 15.89 | 1,198,306 | +0.03(+0.19%) |
Mar 04, 2015 | 16.15 | 16.25 | 15.86 | 15.86 | 998,858 | -0.39(-2.40%) |
Mar 03, 2015 | 16.25 | 16.38 | 16.21 | 16.25 | 537,892 | -0.03(-0.18%) |