Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 17.69 | 17.69 | 17.27 | 17.41 | 1,527,291 | -0.34(-1.89%) |
May 28, 2015 | 17.68 | 17.75 | 17.57 | 17.75 | 733,520 | -0.06(-0.32%) |
May 27, 2015 | 17.62 | 17.89 | 17.52 | 17.80 | 1,168,102 | +0.32(+1.84%) |
May 26, 2015 | 17.92 | 17.94 | 17.31 | 17.48 | 1,643,870 | -0.56(-3.13%) |
May 22, 2015 | 18.11 | 18.05 | 18.05 | 18.05 | 546,248 | -0.15(-0.84%) |
May 21, 2015 | 18.16 | 18.27 | 18.08 | 18.20 | 419,843 | +0.02(+0.09%) |
May 20, 2015 | 18.35 | 18.37 | 18.14 | 18.18 | 1,895,728 | -0.04(-0.24%) |
May 19, 2015 | 18.25 | 18.35 | 18.09 | 18.23 | 2,522,306 | +0.05(+0.29%) |
May 18, 2015 | 18.11 | 18.27 | 18.03 | 18.17 | 1,183,847 | +0.07(+0.36%) |
May 15, 2015 | 18.03 | 18.12 | 17.95 | 18.11 | 698,240 | +0.09(+0.48%) |
May 14, 2015 | 17.81 | 18.04 | 17.79 | 18.02 | 1,631,024 | +0.54(+3.08%) |
May 13, 2015 | 17.54 | 17.69 | 17.42 | 17.48 | 1,017,548 | -0.00(-0.01%) |
May 12, 2015 | 17.29 | 17.62 | 17.07 | 17.49 | 1,549,280 | -0.12(-0.66%) |
May 11, 2015 | 17.78 | 17.86 | 17.55 | 17.60 | 1,168,844 | -0.23(-1.30%) |
May 08, 2015 | 17.60 | 17.87 | 17.60 | 17.83 | 2,204,752 | +0.76(+4.44%) |
May 07, 2015 | 16.79 | 17.20 | 16.73 | 17.08 | 1,319,344 | +0.22(+1.31%) |
May 06, 2015 | 17.25 | 17.34 | 16.51 | 16.86 | 3,673,144 | -0.12(-0.73%) |
May 05, 2015 | 17.36 | 17.47 | 16.96 | 16.98 | 3,584,343 | -0.47(-2.68%) |
May 04, 2015 | 17.43 | 17.61 | 17.39 | 17.45 | 1,312,379 | +0.17(+0.97%) |
May 01, 2015 | 17.10 | 17.31 | 17.03 | 17.28 | 1,742,589 | +0.54(+3.20%) |
Apr 30, 2015 | 17.22 | 17.34 | 16.59 | 16.75 | 2,372,218 | -0.58(-3.36%) |
Apr 29, 2015 | 17.24 | 17.53 | 17.10 | 17.33 | 2,158,199 | -0.24(-1.34%) |
Apr 28, 2015 | 17.38 | 17.60 | 17.00 | 17.56 | 1,357,850 | +0.19(+1.10%) |
Apr 27, 2015 | 17.76 | 17.76 | 17.32 | 17.37 | 1,563,133 | -0.12(-0.68%) |
Apr 24, 2015 | 17.48 | 17.56 | 17.27 | 17.49 | 2,985,232 | +0.06(+0.37%) |
Apr 23, 2015 | 17.16 | 17.63 | 17.10 | 17.43 | 2,037,278 | +0.08(+0.43%) |
Apr 22, 2015 | 17.22 | 17.38 | 16.91 | 17.35 | 1,664,755 | +0.24(+1.40%) |
Apr 21, 2015 | 17.53 | 17.59 | 17.03 | 17.11 | 1,474,987 | -0.23(-1.31%) |
Apr 20, 2015 | 17.11 | 17.50 | 17.11 | 17.34 | 2,860,518 | +0.58(+3.49%) |
Apr 17, 2015 | 17.15 | 17.17 | 16.53 | 16.76 | 3,573,418 | -0.83(-4.70%) |
Apr 16, 2015 | 17.51 | 17.76 | 17.45 | 17.58 | 853,514 | +0.02(+0.10%) |
Apr 15, 2015 | 17.55 | 17.72 | 17.47 | 17.57 | 1,138,746 | +0.19(+1.09%) |
Apr 14, 2015 | 17.21 | 17.47 | 16.99 | 17.38 | 1,700,215 | +0.17(+0.96%) |
Apr 13, 2015 | 17.41 | 17.57 | 17.19 | 17.21 | 945,369 | -0.21(-1.22%) |
Apr 10, 2015 | 17.25 | 17.46 | 17.09 | 17.42 | 1,166,344 | +0.27(+1.59%) |
Apr 09, 2015 | 16.96 | 17.22 | 16.75 | 17.15 | 1,551,134 | +0.16(+0.97%) |
Apr 08, 2015 | 16.96 | 17.19 | 16.75 | 16.99 | 1,959,989 | +0.10(+0.57%) |
Apr 07, 2015 | 16.99 | 17.21 | 16.88 | 16.89 | 1,451,274 | -0.03(-0.19%) |
Apr 06, 2015 | 16.28 | 17.09 | 16.22 | 16.92 | 4,289,750 | +0.32(+1.95%) |
Apr 02, 2015 | 16.40 | 16.60 | 16.60 | 16.60 | 2,923,391 | +0.18(+1.13%) |
Apr 01, 2015 | 16.65 | 16.65 | 16.09 | 16.41 | 2,584,382 | -0.23(-1.38%) |
Mar 31, 2015 | 16.91 | 17.08 | 16.61 | 16.64 | 1,646,883 | -0.54(-3.16%) |
Mar 30, 2015 | 16.88 | 17.28 | 16.88 | 17.19 | 2,380,122 | +0.73(+4.43%) |
Mar 27, 2015 | 16.33 | 16.50 | 16.24 | 16.46 | 1,514,592 | +0.08(+0.47%) |
Mar 26, 2015 | 16.30 | 16.59 | 16.09 | 16.38 | 2,732,976 | -0.12(-0.70%) |
Mar 25, 2015 | 17.39 | 17.43 | 16.49 | 16.50 | 4,383,115 | -0.84(-4.86%) |
Mar 24, 2015 | 17.58 | 17.72 | 17.32 | 17.34 | 1,502,207 | -0.29(-1.67%) |
Mar 23, 2015 | 17.67 | 17.89 | 17.62 | 17.63 | 2,410,875 | -0.03(-0.17%) |
Mar 20, 2015 | 17.55 | 17.87 | 17.43 | 17.66 | 2,962,342 | +0.46(+2.67%) |
Mar 19, 2015 | 17.36 | 17.41 | 17.10 | 17.20 | 1,861,094 | -0.31(-1.79%) |
Mar 18, 2015 | 16.71 | 17.59 | 16.45 | 17.52 | 4,158,776 | +0.66(+3.91%) |
Mar 17, 2015 | 16.96 | 17.02 | 16.71 | 16.86 | 2,082,706 | -0.39(-2.26%) |
Mar 16, 2015 | 16.84 | 17.29 | 16.83 | 17.25 | 2,145,403 | +0.61(+3.66%) |
Mar 13, 2015 | 16.89 | 16.90 | 16.27 | 16.64 | 2,295,240 | -0.38(-2.26%) |
Mar 12, 2015 | 16.56 | 17.05 | 16.55 | 17.02 | 2,067,108 | +0.72(+4.38%) |
Mar 11, 2015 | 16.48 | 16.57 | 16.28 | 16.31 | 1,764,464 | -0.11(-0.68%) |
Mar 10, 2015 | 16.89 | 16.92 | 16.41 | 16.42 | 3,022,891 | -0.89(-5.16%) |
Mar 09, 2015 | 16.95 | 17.41 | 16.93 | 17.31 | 1,797,273 | +0.39(+2.30%) |
Mar 06, 2015 | 17.42 | 17.55 | 16.83 | 16.92 | 2,904,881 | -0.80(-4.51%) |
Mar 05, 2015 | 17.75 | 17.79 | 17.60 | 17.72 | 1,040,908 | +0.17(+0.96%) |
Mar 04, 2015 | 17.77 | 17.93 | 17.46 | 17.55 | 2,725,299 | -0.38(-2.13%) |
Mar 03, 2015 | 18.06 | 18.06 | 17.79 | 17.93 | 1,278,631 | -0.24(-1.32%) |