Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 16.54 | 16.60 | 16.36 | 16.44 | 12,450,489 | -0.10(-0.62%) |
May 28, 2015 | 16.63 | 16.63 | 16.37 | 16.55 | 10,910,342 | -0.06(-0.38%) |
May 27, 2015 | 16.66 | 16.67 | 16.42 | 16.61 | 12,417,699 | +0.03(+0.19%) |
May 26, 2015 | 16.71 | 16.80 | 16.41 | 16.58 | 11,633,502 | -0.23(-1.35%) |
May 22, 2015 | 17.03 | 16.80 | 16.80 | 16.80 | 9,908,073 | -0.25(-1.47%) |
May 21, 2015 | 16.94 | 17.23 | 16.91 | 17.05 | 12,430,480 | +0.18(+1.07%) |
May 20, 2015 | 16.75 | 17.01 | 16.70 | 16.87 | 10,752,159 | +0.08(+0.47%) |
May 19, 2015 | 16.76 | 16.90 | 16.57 | 16.80 | 12,102,307 | +0.11(+0.66%) |
May 18, 2015 | 16.61 | 16.77 | 16.61 | 16.69 | 10,041,761 | +0.05(+0.28%) |
May 15, 2015 | 16.73 | 16.77 | 16.60 | 16.64 | 7,617,760 | -0.06(-0.37%) |
May 14, 2015 | 16.61 | 16.72 | 16.51 | 16.70 | 7,665,049 | +0.23(+1.38%) |
May 13, 2015 | 16.40 | 16.61 | 16.26 | 16.48 | 14,072,967 | +0.07(+0.43%) |
May 12, 2015 | 16.52 | 16.62 | 16.40 | 16.41 | 7,608,815 | -0.25(-1.50%) |
May 11, 2015 | 16.48 | 16.80 | 16.48 | 16.66 | 10,686,876 | +0.13(+0.76%) |
May 08, 2015 | 16.55 | 16.73 | 16.47 | 16.53 | 11,154,184 | +0.09(+0.52%) |
May 07, 2015 | 16.44 | 16.56 | 16.33 | 16.44 | 14,860,268 | -0.02(-0.10%) |
May 06, 2015 | 16.31 | 16.48 | 16.09 | 16.46 | 17,034,950 | +0.20(+1.25%) |
May 05, 2015 | 16.69 | 16.75 | 16.18 | 16.26 | 14,202,665 | -0.50(-2.99%) |
May 04, 2015 | 16.76 | 16.90 | 16.73 | 16.76 | 8,037,213 | +0.00(+0.00%) |
May 01, 2015 | 16.43 | 16.76 | 16.36 | 16.76 | 13,774,553 | +0.40(+2.44%) |
Apr 30, 2015 | 16.63 | 16.75 | 16.18 | 16.36 | 18,944,778 | -0.34(-2.01%) |
Apr 29, 2015 | 17.01 | 17.02 | 16.31 | 16.69 | 28,960,642 | -0.55(-3.22%) |
Apr 28, 2015 | 17.43 | 17.48 | 17.01 | 17.25 | 21,238,772 | -0.24(-1.38%) |
Apr 27, 2015 | 17.63 | 17.82 | 17.43 | 17.49 | 16,524,100 | -0.11(-0.62%) |
Apr 24, 2015 | 17.86 | 17.87 | 17.54 | 17.60 | 9,399,468 | -0.21(-1.18%) |
Apr 23, 2015 | 17.48 | 17.96 | 17.48 | 17.81 | 13,753,180 | +0.27(+1.56%) |
Apr 22, 2015 | 17.59 | 17.65 | 17.23 | 17.54 | 10,070,049 | -0.13(-0.75%) |
Apr 21, 2015 | 17.87 | 17.89 | 17.51 | 17.67 | 10,371,391 | -0.05(-0.31%) |
Apr 20, 2015 | 17.65 | 17.91 | 17.63 | 17.73 | 10,249,329 | +0.17(+0.98%) |
Apr 17, 2015 | 17.53 | 17.55 | 17.27 | 17.55 | 12,738,287 | -0.14(-0.80%) |
Apr 16, 2015 | 17.41 | 17.78 | 17.39 | 17.69 | 11,910,316 | +0.24(+1.39%) |
Apr 15, 2015 | 17.52 | 17.65 | 17.44 | 17.45 | 9,188,402 | -0.01(-0.04%) |
Apr 14, 2015 | 17.50 | 17.58 | 17.26 | 17.46 | 9,326,556 | -0.02(-0.09%) |
Apr 13, 2015 | 17.56 | 17.76 | 17.45 | 17.48 | 8,513,165 | -0.05(-0.27%) |
Apr 10, 2015 | 17.41 | 17.53 | 17.34 | 17.52 | 8,637,689 | +0.14(+0.81%) |
Apr 09, 2015 | 17.23 | 17.41 | 17.20 | 17.38 | 10,616,000 | +0.14(+0.82%) |
Apr 08, 2015 | 17.23 | 17.33 | 17.01 | 17.24 | 14,082,771 | +0.05(+0.27%) |
Apr 07, 2015 | 17.48 | 17.49 | 17.17 | 17.19 | 10,343,361 | -0.29(-1.65%) |
Apr 06, 2015 | 17.37 | 17.56 | 17.27 | 17.48 | 11,296,334 | +0.04(+0.22%) |
Apr 02, 2015 | 17.36 | 17.44 | 17.44 | 17.44 | 11,713,530 | +0.05(+0.31%) |
Apr 01, 2015 | 17.68 | 17.71 | 17.34 | 17.39 | 11,886,554 | -0.34(-1.90%) |
Mar 31, 2015 | 18.08 | 18.08 | 17.67 | 17.73 | 10,322,015 | -0.44(-2.41%) |
Mar 30, 2015 | 17.90 | 18.21 | 17.89 | 18.16 | 8,491,729 | +0.39(+2.20%) |
Mar 27, 2015 | 17.60 | 17.80 | 17.52 | 17.77 | 6,196,658 | +0.21(+1.20%) |
Mar 26, 2015 | 17.67 | 17.68 | 17.39 | 17.56 | 15,379,044 | -0.19(-1.06%) |
Mar 25, 2015 | 18.33 | 18.42 | 17.73 | 17.75 | 11,944,804 | -0.55(-2.99%) |
Mar 24, 2015 | 18.37 | 18.45 | 18.29 | 18.30 | 7,825,315 | -0.05(-0.26%) |
Mar 23, 2015 | 18.27 | 18.48 | 18.26 | 18.34 | 7,587,716 | +0.06(+0.34%) |
Mar 20, 2015 | 18.12 | 18.45 | 18.11 | 18.28 | 16,378,398 | +0.20(+1.12%) |
Mar 19, 2015 | 18.46 | 18.52 | 18.03 | 18.08 | 10,608,307 | -0.49(-2.65%) |
Mar 18, 2015 | 18.17 | 18.65 | 18.08 | 18.57 | 8,791,435 | +0.30(+1.67%) |
Mar 17, 2015 | 18.51 | 18.53 | 18.27 | 18.27 | 9,183,688 | -0.27(-1.43%) |
Mar 16, 2015 | 18.11 | 18.55 | 18.09 | 18.53 | 9,539,864 | +0.55(+3.09%) |
Mar 13, 2015 | 17.95 | 18.07 | 17.69 | 17.98 | 9,940,232 | -0.10(-0.56%) |
Mar 12, 2015 | 17.78 | 18.11 | 17.62 | 18.08 | 13,247,758 | +0.34(+1.89%) |
Mar 11, 2015 | 18.16 | 18.16 | 17.71 | 17.74 | 13,866,608 | -0.27(-1.52%) |
Mar 10, 2015 | 18.43 | 18.43 | 18.01 | 18.02 | 14,335,750 | -0.55(-2.99%) |
Mar 09, 2015 | 18.79 | 18.87 | 18.48 | 18.57 | 12,342,060 | -0.21(-1.12%) |
Mar 06, 2015 | 19.17 | 19.24 | 18.74 | 18.78 | 7,947,116 | -0.46(-2.40%) |
Mar 05, 2015 | 19.30 | 19.42 | 19.20 | 19.24 | 6,151,786 | -0.10(-0.53%) |
Mar 04, 2015 | 19.15 | 19.45 | 18.97 | 19.34 | 9,101,887 | +0.11(+0.59%) |
Mar 03, 2015 | 19.20 | 19.44 | 19.18 | 19.23 | 9,335,749 | -0.02(-0.10%) |