Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 17.43 | 17.53 | 17.15 | 17.23 | 2,576,881 | -0.22(-1.23%) |
May 28, 2015 | 17.49 | 17.57 | 17.32 | 17.45 | 2,818,738 | -0.10(-0.57%) |
May 27, 2015 | 17.49 | 17.66 | 17.40 | 17.55 | 4,433,095 | +0.07(+0.40%) |
May 26, 2015 | 17.39 | 17.53 | 17.28 | 17.48 | 5,927,104 | -0.03(-0.18%) |
May 22, 2015 | 17.40 | 17.51 | 17.51 | 17.51 | 3,092,822 | +0.05(+0.31%) |
May 21, 2015 | 17.26 | 17.55 | 17.20 | 17.46 | 2,709,652 | +0.26(+1.52%) |
May 20, 2015 | 17.00 | 17.26 | 16.99 | 17.20 | 3,343,080 | +0.26(+1.54%) |
May 19, 2015 | 16.94 | 16.98 | 16.75 | 16.93 | 4,740,034 | -0.06(-0.36%) |
May 18, 2015 | 17.06 | 17.10 | 16.81 | 17.00 | 2,619,114 | -0.09(-0.54%) |
May 15, 2015 | 17.18 | 17.30 | 16.90 | 17.09 | 3,111,368 | -0.12(-0.71%) |
May 14, 2015 | 17.24 | 17.35 | 17.13 | 17.21 | 1,658,512 | +0.05(+0.31%) |
May 13, 2015 | 17.08 | 17.27 | 17.05 | 17.16 | 2,393,202 | +0.06(+0.36%) |
May 12, 2015 | 17.09 | 17.26 | 16.89 | 17.10 | 4,317,536 | -0.09(-0.54%) |
May 11, 2015 | 17.40 | 17.52 | 17.14 | 17.19 | 4,562,964 | -0.25(-1.45%) |
May 08, 2015 | 17.82 | 17.87 | 17.36 | 17.44 | 4,077,803 | -0.18(-1.05%) |
May 07, 2015 | 17.86 | 17.86 | 17.50 | 17.63 | 3,264,112 | -0.27(-1.50%) |
May 06, 2015 | 17.76 | 17.94 | 17.56 | 17.89 | 4,553,253 | +0.25(+1.44%) |
May 05, 2015 | 17.85 | 18.11 | 17.60 | 17.64 | 3,367,745 | -0.17(-0.95%) |
May 04, 2015 | 17.99 | 18.05 | 17.73 | 17.81 | 2,462,499 | -0.16(-0.90%) |
May 01, 2015 | 17.84 | 18.12 | 17.79 | 17.97 | 3,382,160 | +0.27(+1.52%) |
Apr 30, 2015 | 17.86 | 18.01 | 17.29 | 17.70 | 6,317,440 | +0.23(+1.32%) |
Apr 29, 2015 | 17.46 | 17.82 | 17.36 | 17.47 | 5,622,771 | -0.10(-0.57%) |
Apr 28, 2015 | 17.45 | 17.68 | 17.33 | 17.57 | 4,113,465 | +0.07(+0.39%) |
Apr 27, 2015 | 17.60 | 17.66 | 17.40 | 17.50 | 5,632,642 | -0.04(-0.22%) |
Apr 24, 2015 | 17.44 | 17.79 | 17.44 | 17.54 | 3,119,347 | +0.15(+0.88%) |
Apr 23, 2015 | 17.21 | 17.44 | 17.10 | 17.39 | 2,363,240 | +0.16(+0.94%) |
Apr 22, 2015 | 17.10 | 17.26 | 16.93 | 17.23 | 1,848,913 | +0.14(+0.81%) |
Apr 21, 2015 | 17.12 | 17.12 | 16.72 | 17.09 | 3,658,706 | -0.02(-0.09%) |
Apr 20, 2015 | 17.16 | 17.23 | 16.99 | 17.10 | 2,623,056 | +0.02(+0.09%) |
Apr 17, 2015 | 17.27 | 17.45 | 17.05 | 17.09 | 4,330,911 | -0.05(-0.27%) |
Apr 16, 2015 | 17.33 | 17.33 | 16.97 | 17.13 | 3,027,673 | -0.27(-1.54%) |
Apr 15, 2015 | 17.18 | 17.53 | 17.09 | 17.40 | 3,653,488 | +0.33(+1.93%) |
Apr 14, 2015 | 17.12 | 17.12 | 16.83 | 17.07 | 1,684,849 | -0.05(-0.31%) |
Apr 13, 2015 | 17.04 | 17.22 | 16.93 | 17.13 | 3,203,441 | +0.12(+0.68%) |
Apr 10, 2015 | 17.13 | 17.18 | 16.93 | 17.01 | 1,631,301 | -0.08(-0.45%) |
Apr 09, 2015 | 17.04 | 17.20 | 16.93 | 17.09 | 2,240,673 | +0.05(+0.27%) |
Apr 08, 2015 | 16.85 | 17.18 | 16.83 | 17.04 | 2,838,849 | +0.27(+1.60%) |
Apr 07, 2015 | 16.80 | 17.03 | 16.77 | 16.77 | 1,857,865 | -0.05(-0.27%) |
Apr 06, 2015 | 16.64 | 16.95 | 16.48 | 16.82 | 4,496,161 | +0.18(+1.06%) |
Apr 02, 2015 | 16.66 | 16.64 | 16.64 | 16.64 | 1,321,998 | -0.04(-0.23%) |
Apr 01, 2015 | 17.07 | 17.07 | 16.53 | 16.68 | 2,822,609 | -0.35(-2.03%) |
Mar 31, 2015 | 16.80 | 17.10 | 16.64 | 17.03 | 2,552,119 | +0.17(+1.00%) |
Mar 30, 2015 | 16.40 | 16.99 | 16.40 | 16.86 | 3,108,998 | +0.53(+3.25%) |
Mar 27, 2015 | 16.52 | 16.67 | 16.29 | 16.33 | 4,352,793 | -0.18(-1.07%) |
Mar 26, 2015 | 16.49 | 16.67 | 16.37 | 16.50 | 2,658,128 | +0.08(+0.47%) |
Mar 25, 2015 | 16.60 | 16.71 | 16.41 | 16.43 | 2,289,796 | -0.06(-0.37%) |
Mar 24, 2015 | 16.65 | 16.68 | 16.48 | 16.49 | 3,672,363 | -0.13(-0.79%) |
Mar 23, 2015 | 16.55 | 17.03 | 16.55 | 16.62 | 3,453,388 | +0.11(+0.65%) |
Mar 20, 2015 | 16.48 | 16.80 | 16.40 | 16.51 | 6,459,672 | +0.15(+0.94%) |
Mar 19, 2015 | 16.64 | 16.70 | 16.26 | 16.36 | 5,588,885 | -0.42(-2.52%) |
Mar 18, 2015 | 16.33 | 16.95 | 16.27 | 16.78 | 4,390,400 | +0.31(+1.91%) |
Mar 17, 2015 | 16.49 | 16.52 | 16.26 | 16.47 | 2,464,157 | -0.18(-1.11%) |
Mar 16, 2015 | 16.74 | 16.76 | 16.42 | 16.65 | 2,378,830 | -0.05(-0.32%) |
Mar 13, 2015 | 16.73 | 16.82 | 16.62 | 16.70 | 4,135,129 | -0.15(-0.87%) |
Mar 12, 2015 | 16.80 | 16.88 | 16.63 | 16.85 | 3,009,246 | +0.18(+1.08%) |
Mar 11, 2015 | 16.33 | 16.88 | 16.30 | 16.67 | 4,702,511 | +0.40(+2.49%) |
Mar 10, 2015 | 16.05 | 16.41 | 16.04 | 16.26 | 4,472,205 | -0.02(-0.09%) |
Mar 09, 2015 | 16.33 | 16.54 | 16.26 | 16.28 | 3,289,407 | -0.09(-0.56%) |
Mar 06, 2015 | 16.73 | 16.95 | 16.33 | 16.37 | 3,923,832 | -0.47(-2.81%) |
Mar 05, 2015 | 17.04 | 17.07 | 16.78 | 16.85 | 2,220,354 | -0.17(-0.99%) |
Mar 04, 2015 | 16.86 | 17.10 | 16.69 | 17.01 | 2,240,205 | +0.05(+0.27%) |
Mar 03, 2015 | 17.13 | 17.23 | 16.82 | 16.97 | 2,624,057 | -0.24(-1.42%) |