Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 18.38 | 18.67 | 18.29 | 18.55 | 17,235,784 | -0.13(-0.70%) |
May 28, 2015 | 18.71 | 18.84 | 18.61 | 18.68 | 13,632,361 | -0.11(-0.61%) |
May 27, 2015 | 18.46 | 18.87 | 18.41 | 18.80 | 18,794,520 | +0.26(+1.40%) |
May 26, 2015 | 18.47 | 18.63 | 18.47 | 18.54 | 14,280,190 | +0.05(+0.25%) |
May 22, 2015 | 18.62 | 18.49 | 18.49 | 18.49 | 11,221,560 | -0.03(-0.17%) |
May 21, 2015 | 18.63 | 18.67 | 18.45 | 18.52 | 15,933,557 | -0.26(-1.38%) |
May 20, 2015 | 18.74 | 18.85 | 18.65 | 18.78 | 11,848,073 | -0.01(-0.04%) |
May 19, 2015 | 18.71 | 18.84 | 18.69 | 18.79 | 13,169,727 | +0.14(+0.74%) |
May 18, 2015 | 18.71 | 18.71 | 18.62 | 18.65 | 12,285,049 | -0.11(-0.61%) |
May 15, 2015 | 18.68 | 18.80 | 18.65 | 18.77 | 7,789,931 | +0.11(+0.61%) |
May 14, 2015 | 18.62 | 18.74 | 18.58 | 18.65 | 11,949,163 | -0.02(-0.12%) |
May 13, 2015 | 18.71 | 18.85 | 18.63 | 18.67 | 8,633,181 | +0.05(+0.25%) |
May 12, 2015 | 18.48 | 18.72 | 18.45 | 18.63 | 13,619,704 | +0.01(+0.04%) |
May 11, 2015 | 18.78 | 18.78 | 18.60 | 18.62 | 8,187,958 | -0.14(-0.73%) |
May 08, 2015 | 18.69 | 18.90 | 18.64 | 18.76 | 14,466,981 | +0.14(+0.74%) |
May 07, 2015 | 18.61 | 18.65 | 18.51 | 18.62 | 9,553,079 | -0.06(-0.33%) |
May 06, 2015 | 18.63 | 18.73 | 18.53 | 18.68 | 10,865,251 | +0.12(+0.66%) |
May 05, 2015 | 18.49 | 18.68 | 18.47 | 18.56 | 17,318,242 | -0.02(-0.12%) |
May 04, 2015 | 18.77 | 18.80 | 18.55 | 18.58 | 12,336,963 | -0.32(-1.70%) |
May 01, 2015 | 18.87 | 18.98 | 18.77 | 18.90 | 12,737,604 | +0.23(+1.23%) |
Apr 30, 2015 | 18.72 | 18.80 | 18.61 | 18.67 | 20,982,962 | -0.27(-1.41%) |
Apr 29, 2015 | 18.99 | 19.01 | 18.79 | 18.94 | 16,545,461 | -0.17(-0.88%) |
Apr 28, 2015 | 19.28 | 19.32 | 18.96 | 19.11 | 18,894,048 | -0.31(-1.57%) |
Apr 27, 2015 | 19.02 | 19.69 | 18.93 | 19.42 | 33,692,740 | +0.38(+2.01%) |
Apr 24, 2015 | 19.25 | 19.34 | 18.86 | 19.03 | 37,274,544 | +0.47(+2.51%) |
Apr 23, 2015 | 18.22 | 18.66 | 18.11 | 18.57 | 30,063,344 | +0.35(+1.93%) |
Apr 22, 2015 | 17.88 | 18.22 | 17.87 | 18.22 | 20,782,638 | +0.39(+2.19%) |
Apr 21, 2015 | 17.80 | 17.86 | 17.70 | 17.83 | 17,261,786 | +0.05(+0.26%) |
Apr 20, 2015 | 17.88 | 18.05 | 17.72 | 17.78 | 19,962,394 | +0.04(+0.22%) |
Apr 17, 2015 | 17.61 | 17.76 | 17.48 | 17.74 | 21,088,040 | -0.02(-0.09%) |
Apr 16, 2015 | 17.96 | 17.99 | 17.31 | 17.76 | 37,064,356 | -0.21(-1.15%) |
Apr 15, 2015 | 17.70 | 18.06 | 17.64 | 17.96 | 22,095,058 | +0.25(+1.42%) |
Apr 14, 2015 | 17.76 | 17.80 | 17.44 | 17.71 | 18,043,218 | -0.11(-0.64%) |
Apr 13, 2015 | 17.96 | 18.10 | 17.81 | 17.83 | 14,560,375 | -0.13(-0.72%) |
Apr 10, 2015 | 18.13 | 18.19 | 17.86 | 17.96 | 13,783,904 | +0.05(+0.26%) |
Apr 09, 2015 | 17.77 | 18.09 | 17.76 | 17.91 | 13,327,039 | +0.18(+1.03%) |
Apr 08, 2015 | 17.67 | 17.84 | 17.63 | 17.73 | 14,180,117 | -0.15(-0.81%) |
Apr 07, 2015 | 17.99 | 18.06 | 17.84 | 17.87 | 17,413,234 | -0.11(-0.64%) |
Apr 06, 2015 | 17.73 | 18.14 | 17.72 | 17.99 | 14,970,599 | -0.11(-0.63%) |
Apr 02, 2015 | 18.05 | 18.10 | 18.10 | 18.10 | 16,284,971 | +0.35(+1.98%) |
Apr 01, 2015 | 17.90 | 17.93 | 17.68 | 17.75 | 17,425,216 | -0.19(-1.06%) |
Mar 31, 2015 | 17.89 | 18.00 | 17.82 | 17.94 | 17,826,574 | +0.18(+0.99%) |
Mar 30, 2015 | 17.41 | 17.80 | 17.41 | 17.77 | 19,247,374 | +0.24(+1.35%) |
Mar 27, 2015 | 17.51 | 17.67 | 17.33 | 17.53 | 26,519,788 | -0.20(-1.12%) |
Mar 26, 2015 | 17.62 | 17.96 | 17.54 | 17.73 | 47,679,628 | +0.02(+0.09%) |
Mar 25, 2015 | 18.67 | 18.68 | 17.64 | 17.71 | 42,322,824 | -1.01(-5.39%) |
Mar 24, 2015 | 18.80 | 18.87 | 18.68 | 18.72 | 11,871,997 | -0.23(-1.21%) |
Mar 23, 2015 | 19.01 | 19.06 | 18.91 | 18.95 | 11,923,547 | +0.02(+0.12%) |
Mar 20, 2015 | 18.95 | 19.03 | 18.85 | 18.93 | 9,418,635 | +0.08(+0.45%) |
Mar 19, 2015 | 19.03 | 19.22 | 18.82 | 18.84 | 15,311,536 | -0.04(-0.20%) |
Mar 18, 2015 | 18.73 | 19.03 | 18.45 | 18.88 | 19,043,938 | +0.31(+1.65%) |
Mar 17, 2015 | 18.38 | 18.67 | 18.30 | 18.58 | 16,435,830 | +0.02(+0.12%) |
Mar 16, 2015 | 18.32 | 18.64 | 18.26 | 18.55 | 24,060,014 | +0.31(+1.68%) |
Mar 13, 2015 | 18.08 | 18.32 | 18.07 | 18.25 | 12,757,615 | +0.27(+1.49%) |
Mar 12, 2015 | 17.96 | 18.15 | 17.93 | 17.98 | 14,254,556 | +0.03(+0.17%) |
Mar 11, 2015 | 17.89 | 18.12 | 17.89 | 17.95 | 12,413,187 | +0.34(+1.91%) |
Mar 10, 2015 | 17.59 | 17.77 | 17.51 | 17.61 | 16,235,380 | -0.31(-1.71%) |
Mar 09, 2015 | 18.09 | 18.11 | 17.77 | 17.92 | 20,413,578 | -0.49(-2.66%) |
Mar 06, 2015 | 18.53 | 18.63 | 18.37 | 18.41 | 8,343,027 | -0.28(-1.51%) |
Mar 05, 2015 | 18.69 | 18.71 | 18.45 | 18.69 | 9,007,078 | +0.10(+0.53%) |
Mar 04, 2015 | 18.77 | 18.72 | 18.43 | 18.59 | 12,321,553 | -0.13(-0.69%) |
Mar 03, 2015 | 18.88 | 18.90 | 18.71 | 18.72 | 9,716,733 | -0.10(-0.53%) |