Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 17.49 | 17.50 | 16.42 | 16.51 | 9,455,394 | -1.31(-7.38%) |
May 28, 2015 | 16.91 | 17.96 | 16.60 | 17.82 | 14,436,554 | +2.12(+13.49%) |
May 27, 2015 | 16.03 | 16.07 | 15.67 | 15.71 | 5,866,482 | -0.37(-2.29%) |
May 26, 2015 | 16.46 | 16.62 | 15.91 | 16.07 | 4,999,258 | -0.57(-3.41%) |
May 22, 2015 | 16.47 | 16.64 | 16.64 | 16.64 | 1,546,964 | +0.05(+0.29%) |
May 21, 2015 | 16.68 | 16.93 | 16.57 | 16.59 | 2,040,748 | -0.04(-0.24%) |
May 20, 2015 | 16.63 | 16.91 | 16.51 | 16.63 | 3,017,757 | +0.06(+0.34%) |
May 19, 2015 | 17.27 | 17.37 | 16.42 | 16.58 | 4,195,956 | -0.75(-4.34%) |
May 18, 2015 | 17.23 | 17.40 | 17.03 | 17.33 | 1,940,087 | +0.21(+1.21%) |
May 15, 2015 | 17.00 | 17.23 | 16.92 | 17.12 | 1,558,070 | +0.14(+0.80%) |
May 14, 2015 | 17.50 | 17.52 | 16.94 | 16.99 | 1,663,232 | -0.47(-2.70%) |
May 13, 2015 | 17.20 | 17.49 | 17.02 | 17.46 | 1,253,879 | +0.23(+1.35%) |
May 12, 2015 | 17.52 | 17.52 | 17.15 | 17.23 | 1,650,567 | -0.42(-2.36%) |
May 11, 2015 | 17.50 | 17.98 | 17.47 | 17.64 | 1,505,996 | +0.14(+0.78%) |
May 08, 2015 | 17.83 | 17.90 | 17.41 | 17.50 | 1,844,578 | -0.22(-1.26%) |
May 07, 2015 | 17.43 | 17.86 | 17.24 | 17.73 | 2,230,181 | +0.34(+1.93%) |
May 06, 2015 | 17.45 | 17.49 | 17.08 | 17.39 | 1,423,156 | +0.03(+0.18%) |
May 05, 2015 | 17.30 | 17.57 | 17.12 | 17.36 | 1,916,413 | -0.05(-0.28%) |
May 04, 2015 | 17.73 | 17.90 | 17.24 | 17.41 | 3,445,176 | -0.58(-3.24%) |
May 01, 2015 | 18.05 | 18.09 | 17.56 | 17.99 | 2,084,760 | +0.02(+0.13%) |
Apr 30, 2015 | 17.54 | 18.12 | 17.48 | 17.97 | 3,754,228 | +0.30(+1.72%) |
Apr 29, 2015 | 18.07 | 18.16 | 17.39 | 17.66 | 2,893,704 | -0.50(-2.73%) |
Apr 28, 2015 | 18.08 | 18.20 | 17.78 | 18.16 | 3,510,530 | +0.06(+0.31%) |
Apr 27, 2015 | 18.30 | 18.68 | 18.01 | 18.10 | 3,250,385 | -0.17(-0.92%) |
Apr 24, 2015 | 18.38 | 18.38 | 18.10 | 18.27 | 2,553,040 | -0.02(-0.13%) |
Apr 23, 2015 | 17.69 | 18.54 | 17.66 | 18.30 | 3,240,954 | +0.59(+3.34%) |
Apr 22, 2015 | 17.68 | 17.74 | 17.42 | 17.70 | 1,252,141 | +0.09(+0.50%) |
Apr 21, 2015 | 17.90 | 17.96 | 17.36 | 17.62 | 2,506,848 | -0.22(-1.21%) |
Apr 20, 2015 | 17.86 | 17.96 | 17.42 | 17.83 | 2,925,678 | +0.16(+0.90%) |
Apr 17, 2015 | 18.20 | 18.22 | 17.56 | 17.67 | 3,543,305 | -0.62(-3.41%) |
Apr 16, 2015 | 18.04 | 18.83 | 18.02 | 18.30 | 4,111,559 | +0.11(+0.62%) |
Apr 15, 2015 | 17.07 | 18.24 | 16.97 | 18.18 | 4,757,668 | +1.12(+6.56%) |
Apr 14, 2015 | 17.54 | 17.62 | 16.99 | 17.07 | 3,469,589 | -0.41(-2.33%) |
Apr 13, 2015 | 17.40 | 17.65 | 17.31 | 17.47 | 2,121,878 | +0.11(+0.64%) |
Apr 10, 2015 | 17.58 | 17.59 | 17.22 | 17.36 | 2,155,029 | -0.22(-1.27%) |
Apr 09, 2015 | 17.45 | 18.08 | 17.33 | 17.58 | 4,235,596 | +0.14(+0.78%) |
Apr 08, 2015 | 17.54 | 17.95 | 17.41 | 17.45 | 2,548,115 | -0.02(-0.14%) |
Apr 07, 2015 | 17.98 | 17.98 | 17.44 | 17.47 | 2,694,245 | -0.52(-2.89%) |
Apr 06, 2015 | 17.53 | 18.08 | 17.53 | 17.99 | 2,553,459 | +0.23(+1.31%) |
Apr 02, 2015 | 17.63 | 17.76 | 17.76 | 17.76 | 2,109,451 | +0.06(+0.32%) |
Apr 01, 2015 | 17.52 | 17.76 | 17.29 | 17.70 | 3,291,583 | +0.09(+0.50%) |
Mar 31, 2015 | 17.50 | 17.84 | 17.39 | 17.62 | 2,115,804 | +0.08(+0.46%) |
Mar 30, 2015 | 17.42 | 17.73 | 17.37 | 17.54 | 1,593,843 | +0.18(+1.01%) |
Mar 27, 2015 | 17.40 | 17.51 | 17.16 | 17.36 | 3,172,341 | -0.15(-0.87%) |
Mar 26, 2015 | 17.64 | 17.93 | 17.39 | 17.51 | 2,429,232 | -0.18(-0.99%) |
Mar 25, 2015 | 18.00 | 18.08 | 17.62 | 17.69 | 2,452,444 | -0.26(-1.47%) |
Mar 24, 2015 | 17.98 | 18.18 | 17.74 | 17.95 | 2,548,623 | +0.01(+0.04%) |
Mar 23, 2015 | 17.45 | 18.30 | 17.38 | 17.94 | 4,456,307 | +0.46(+2.65%) |
Mar 20, 2015 | 17.09 | 17.56 | 17.02 | 17.48 | 5,154,709 | +0.42(+2.48%) |
Mar 19, 2015 | 16.67 | 17.24 | 16.43 | 17.06 | 3,462,101 | +0.51(+3.09%) |
Mar 18, 2015 | 16.46 | 16.65 | 16.26 | 16.55 | 2,255,045 | +0.01(+0.05%) |
Mar 17, 2015 | 16.39 | 16.66 | 16.18 | 16.54 | 3,332,148 | +0.14(+0.88%) |
Mar 16, 2015 | 16.75 | 16.76 | 16.24 | 16.39 | 4,222,883 | -0.32(-1.91%) |
Mar 13, 2015 | 16.85 | 16.93 | 16.54 | 16.71 | 2,741,748 | -0.19(-1.13%) |
Mar 12, 2015 | 17.11 | 17.28 | 16.75 | 16.91 | 3,639,015 | -0.21(-1.21%) |
Mar 11, 2015 | 16.74 | 17.22 | 16.68 | 17.11 | 4,333,871 | +0.32(+1.90%) |
Mar 10, 2015 | 16.45 | 17.03 | 16.27 | 16.79 | 5,721,735 | +0.23(+1.40%) |
Mar 09, 2015 | 16.17 | 16.67 | 15.93 | 16.56 | 6,196,452 | +0.44(+2.73%) |
Mar 06, 2015 | 16.13 | 16.27 | 15.85 | 16.12 | 6,179,341 | -0.03(-0.20%) |
Mar 05, 2015 | 15.77 | 16.17 | 15.46 | 16.15 | 20,555,346 | -0.05(-0.30%) |
Mar 04, 2015 | 17.74 | 19.18 | 16.09 | 16.20 | 28,900,982 | -2.97(-15.51%) |
Mar 03, 2015 | 19.31 | 19.41 | 19.10 | 19.18 | 4,813,427 | -0.34(-1.76%) |