Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 18.61 | 19.03 | 18.60 | 18.64 | 8,630,335 | -0.16(-0.84%) |
May 28, 2015 | 19.01 | 19.03 | 18.44 | 18.79 | 9,501,243 | -0.29(-1.50%) |
May 27, 2015 | 18.77 | 19.22 | 18.60 | 19.08 | 8,056,864 | -0.01(-0.05%) |
May 26, 2015 | 19.47 | 19.65 | 18.94 | 19.09 | 8,944,506 | -0.83(-4.17%) |
May 22, 2015 | 19.45 | 19.92 | 19.92 | 19.92 | 6,366,069 | +0.06(+0.30%) |
May 21, 2015 | 19.49 | 19.96 | 19.42 | 19.86 | 11,210,310 | +0.82(+4.31%) |
May 20, 2015 | 18.98 | 19.21 | 18.75 | 19.04 | 9,594,124 | +0.29(+1.53%) |
May 19, 2015 | 19.35 | 19.46 | 18.55 | 18.76 | 18,365,660 | -1.17(-5.86%) |
May 18, 2015 | 20.72 | 20.73 | 19.73 | 19.92 | 16,354,739 | -0.63(-3.08%) |
May 15, 2015 | 20.07 | 21.16 | 19.79 | 20.55 | 14,041,074 | -0.02(-0.10%) |
May 14, 2015 | 21.16 | 21.65 | 20.19 | 20.57 | 17,445,788 | -0.57(-2.71%) |
May 13, 2015 | 20.08 | 21.31 | 19.85 | 21.15 | 20,192,450 | +1.17(+5.84%) |
May 12, 2015 | 19.33 | 20.12 | 19.24 | 19.98 | 13,875,151 | +0.63(+3.27%) |
May 11, 2015 | 19.05 | 19.53 | 18.86 | 19.35 | 9,362,369 | +0.31(+1.61%) |
May 08, 2015 | 18.21 | 19.04 | 17.85 | 19.04 | 18,385,344 | +0.94(+5.19%) |
May 07, 2015 | 18.53 | 18.60 | 17.41 | 18.10 | 21,410,740 | -0.67(-3.58%) |
May 06, 2015 | 19.15 | 19.53 | 18.58 | 18.77 | 14,479,351 | +0.01(+0.05%) |
May 05, 2015 | 18.63 | 19.55 | 18.59 | 18.77 | 24,241,792 | +0.56(+3.10%) |
May 04, 2015 | 18.55 | 18.63 | 17.84 | 18.20 | 12,927,292 | -0.42(-2.23%) |
May 01, 2015 | 18.08 | 18.84 | 18.05 | 18.62 | 15,258,455 | +0.01(+0.05%) |
Apr 30, 2015 | 17.64 | 18.82 | 17.27 | 18.61 | 21,806,700 | +1.26(+7.24%) |
Apr 29, 2015 | 16.28 | 17.66 | 16.19 | 17.35 | 16,597,112 | +1.05(+6.43%) |
Apr 28, 2015 | 16.29 | 16.62 | 16.14 | 16.30 | 7,376,115 | +0.12(+0.73%) |
Apr 27, 2015 | 16.33 | 16.44 | 16.11 | 16.18 | 6,352,168 | -0.03(-0.18%) |
Apr 24, 2015 | 16.71 | 16.77 | 16.07 | 16.21 | 9,772,776 | -0.56(-3.36%) |
Apr 23, 2015 | 16.78 | 17.31 | 16.57 | 16.78 | 12,142,614 | +0.12(+0.71%) |
Apr 22, 2015 | 16.75 | 17.10 | 16.52 | 16.66 | 11,360,623 | -0.18(-1.06%) |
Apr 21, 2015 | 17.99 | 18.00 | 16.58 | 16.84 | 13,171,477 | -0.98(-5.49%) |
Apr 20, 2015 | 17.75 | 17.99 | 17.45 | 17.82 | 8,340,247 | +0.04(+0.22%) |
Apr 17, 2015 | 18.25 | 18.32 | 17.67 | 17.78 | 10,265,675 | -0.61(-3.33%) |
Apr 16, 2015 | 18.54 | 18.84 | 17.94 | 18.39 | 17,514,522 | -0.30(-1.59%) |
Apr 15, 2015 | 17.16 | 18.94 | 17.14 | 18.69 | 24,714,288 | +1.72(+10.14%) |
Apr 14, 2015 | 16.36 | 17.22 | 16.32 | 16.97 | 13,492,265 | +0.79(+4.89%) |
Apr 13, 2015 | 16.55 | 16.56 | 16.03 | 16.17 | 6,760,025 | -0.21(-1.27%) |
Apr 10, 2015 | 16.51 | 16.67 | 16.34 | 16.38 | 8,468,706 | -0.10(-0.60%) |
Apr 09, 2015 | 15.94 | 16.55 | 15.86 | 16.48 | 9,575,507 | +0.60(+3.80%) |
Apr 08, 2015 | 16.18 | 16.36 | 15.67 | 15.88 | 8,786,119 | -0.30(-1.83%) |
Apr 07, 2015 | 15.98 | 16.58 | 15.80 | 16.17 | 13,103,708 | -0.15(-0.91%) |
Apr 06, 2015 | 15.02 | 16.45 | 15.01 | 16.32 | 18,122,350 | +1.50(+10.14%) |
Apr 02, 2015 | 14.32 | 14.82 | 14.82 | 14.82 | 8,070,464 | +0.27(+1.83%) |
Apr 01, 2015 | 14.43 | 14.81 | 14.36 | 14.55 | 8,032,845 | +0.05(+0.34%) |
Mar 31, 2015 | 14.32 | 14.63 | 14.22 | 14.50 | 5,186,776 | -0.04(-0.27%) |
Mar 30, 2015 | 14.41 | 14.61 | 14.05 | 14.54 | 7,680,896 | +0.22(+1.52%) |
Mar 27, 2015 | 14.86 | 14.88 | 14.29 | 14.33 | 9,653,742 | -0.83(-5.48%) |
Mar 26, 2015 | 15.34 | 15.62 | 15.02 | 15.16 | 8,575,589 | +0.09(+0.59%) |
Mar 25, 2015 | 14.91 | 15.33 | 14.86 | 15.07 | 10,225,159 | +0.41(+2.76%) |
Mar 24, 2015 | 15.22 | 15.35 | 14.64 | 14.66 | 11,357,036 | -0.48(-3.20%) |
Mar 23, 2015 | 14.97 | 15.36 | 14.96 | 15.15 | 9,753,812 | +0.33(+2.20%) |
Mar 20, 2015 | 14.35 | 14.86 | 14.25 | 14.82 | 17,134,352 | +0.82(+5.86%) |
Mar 19, 2015 | 14.53 | 14.55 | 13.98 | 14.00 | 14,570,205 | -1.08(-7.15%) |
Mar 18, 2015 | 14.09 | 15.31 | 13.87 | 15.08 | 13,269,703 | +1.22(+8.77%) |
Mar 17, 2015 | 13.64 | 13.92 | 13.47 | 13.86 | 9,737,455 | +0.14(+1.01%) |
Mar 16, 2015 | 13.39 | 13.77 | 13.13 | 13.72 | 11,165,557 | +0.28(+2.06%) |
Mar 13, 2015 | 13.97 | 13.97 | 13.36 | 13.45 | 10,978,606 | -0.66(-4.70%) |
Mar 12, 2015 | 14.41 | 14.44 | 13.94 | 14.11 | 7,977,568 | -0.15(-1.04%) |
Mar 11, 2015 | 14.13 | 14.39 | 13.88 | 14.26 | 7,468,370 | +0.15(+1.05%) |
Mar 10, 2015 | 14.23 | 14.56 | 13.98 | 14.11 | 11,160,194 | -0.31(-2.13%) |
Mar 09, 2015 | 15.39 | 15.41 | 14.40 | 14.41 | 16,953,084 | -0.93(-6.06%) |
Mar 06, 2015 | 15.89 | 16.19 | 15.32 | 15.34 | 12,046,155 | -0.47(-3.00%) |
Mar 05, 2015 | 16.38 | 16.42 | 15.82 | 15.82 | 8,900,574 | -0.59(-3.61%) |
Mar 04, 2015 | 16.04 | 16.52 | 15.82 | 16.41 | 7,890,419 | +0.09(+0.55%) |
Mar 03, 2015 | 15.97 | 16.79 | 15.88 | 16.32 | 10,483,031 | +0.03(+0.18%) |