Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 16.40 | 16.41 | 16.16 | 16.20 | 13,412,587 | -0.21(-1.29%) |
May 28, 2015 | 16.39 | 16.43 | 16.29 | 16.41 | 14,719,435 | -0.03(-0.18%) |
May 27, 2015 | 16.23 | 16.49 | 16.17 | 16.44 | 10,865,055 | +0.29(+1.77%) |
May 26, 2015 | 16.41 | 16.42 | 16.07 | 16.15 | 18,077,434 | -0.35(-2.13%) |
May 22, 2015 | 16.51 | 16.50 | 16.50 | 16.50 | 7,415,213 | -0.08(-0.46%) |
May 21, 2015 | 16.46 | 16.62 | 16.43 | 16.58 | 10,606,379 | +0.10(+0.61%) |
May 20, 2015 | 16.52 | 16.62 | 16.43 | 16.48 | 11,591,643 | -0.02(-0.14%) |
May 19, 2015 | 16.54 | 16.59 | 16.46 | 16.50 | 27,767,960 | -0.01(-0.08%) |
May 18, 2015 | 16.39 | 16.57 | 16.38 | 16.52 | 16,299,938 | +0.10(+0.59%) |
May 15, 2015 | 16.42 | 16.45 | 16.33 | 16.42 | 15,966,577 | +0.04(+0.22%) |
May 14, 2015 | 16.24 | 16.40 | 16.19 | 16.38 | 23,697,660 | +0.33(+2.06%) |
May 13, 2015 | 16.12 | 16.24 | 16.01 | 16.05 | 23,844,618 | +0.01(+0.06%) |
May 12, 2015 | 15.99 | 16.15 | 15.84 | 16.04 | 28,814,798 | -0.10(-0.60%) |
May 11, 2015 | 16.28 | 16.34 | 16.13 | 16.14 | 22,021,270 | -0.16(-1.00%) |
May 08, 2015 | 16.18 | 16.34 | 16.17 | 16.30 | 31,210,454 | +0.42(+2.67%) |
May 07, 2015 | 15.74 | 15.96 | 15.68 | 15.88 | 28,501,340 | +0.12(+0.79%) |
May 06, 2015 | 15.99 | 16.04 | 15.56 | 15.76 | 48,760,184 | -0.14(-0.85%) |
May 05, 2015 | 16.22 | 16.28 | 15.86 | 15.89 | 34,773,956 | -0.38(-2.33%) |
May 04, 2015 | 16.25 | 16.37 | 16.23 | 16.27 | 24,101,746 | +0.10(+0.64%) |
May 01, 2015 | 15.97 | 16.17 | 15.95 | 16.17 | 29,748,570 | +0.33(+2.10%) |
Apr 30, 2015 | 16.05 | 16.12 | 15.70 | 15.83 | 47,019,012 | -0.31(-1.94%) |
Apr 29, 2015 | 16.12 | 16.26 | 16.01 | 16.15 | 41,068,772 | -0.14(-0.85%) |
Apr 28, 2015 | 16.18 | 16.30 | 15.96 | 16.29 | 28,624,502 | +0.10(+0.65%) |
Apr 27, 2015 | 16.43 | 16.45 | 16.15 | 16.18 | 26,399,314 | -0.14(-0.84%) |
Apr 24, 2015 | 16.33 | 16.37 | 16.24 | 16.32 | 20,650,952 | +0.07(+0.45%) |
Apr 23, 2015 | 16.09 | 16.36 | 16.07 | 16.24 | 28,308,574 | +0.08(+0.50%) |
Apr 22, 2015 | 16.07 | 16.20 | 15.90 | 16.16 | 21,784,010 | +0.16(+0.97%) |
Apr 21, 2015 | 16.05 | 16.20 | 15.96 | 16.01 | 20,454,212 | -0.04(-0.25%) |
Apr 20, 2015 | 15.93 | 16.11 | 15.91 | 16.05 | 24,052,228 | +0.29(+1.83%) |
Apr 17, 2015 | 15.91 | 15.96 | 15.62 | 15.76 | 46,694,760 | -0.37(-2.30%) |
Apr 16, 2015 | 16.08 | 16.23 | 16.04 | 16.13 | 21,936,322 | -0.01(-0.07%) |
Apr 15, 2015 | 16.09 | 16.23 | 16.07 | 16.14 | 24,802,300 | +0.14(+0.89%) |
Apr 14, 2015 | 15.90 | 16.03 | 15.79 | 16.00 | 23,507,090 | +0.06(+0.35%) |
Apr 13, 2015 | 16.06 | 16.17 | 15.93 | 15.94 | 22,811,918 | -0.14(-0.86%) |
Apr 10, 2015 | 15.96 | 16.09 | 15.92 | 16.08 | 17,758,778 | +0.16(+1.03%) |
Apr 09, 2015 | 15.74 | 15.95 | 15.66 | 15.92 | 26,081,158 | +0.14(+0.91%) |
Apr 08, 2015 | 15.71 | 15.85 | 15.64 | 15.77 | 32,654,758 | +0.09(+0.61%) |
Apr 07, 2015 | 15.76 | 15.89 | 15.66 | 15.68 | 23,061,446 | -0.07(-0.47%) |
Apr 06, 2015 | 15.38 | 15.85 | 15.36 | 15.75 | 30,423,248 | +0.22(+1.39%) |
Apr 02, 2015 | 15.42 | 15.54 | 15.54 | 15.54 | 55,550,892 | +0.09(+0.59%) |
Apr 01, 2015 | 15.54 | 15.54 | 15.26 | 15.44 | 42,702,664 | -0.10(-0.66%) |
Mar 31, 2015 | 15.67 | 15.80 | 15.54 | 15.55 | 35,718,704 | -0.28(-1.78%) |
Mar 30, 2015 | 15.64 | 15.88 | 15.63 | 15.83 | 25,009,404 | +0.38(+2.46%) |
Mar 27, 2015 | 15.36 | 15.48 | 15.33 | 15.45 | 29,741,758 | +0.06(+0.40%) |
Mar 26, 2015 | 15.33 | 15.54 | 15.21 | 15.39 | 46,507,508 | -0.07(-0.46%) |
Mar 25, 2015 | 15.96 | 16.00 | 15.45 | 15.46 | 44,064,196 | -0.45(-2.86%) |
Mar 24, 2015 | 16.08 | 16.16 | 15.91 | 15.91 | 29,040,260 | -0.20(-1.21%) |
Mar 23, 2015 | 16.16 | 16.27 | 16.10 | 16.11 | 23,589,254 | -0.05(-0.32%) |
Mar 20, 2015 | 16.06 | 16.26 | 16.05 | 16.16 | 28,775,730 | +0.28(+1.77%) |
Mar 19, 2015 | 15.96 | 16.01 | 15.82 | 15.88 | 33,505,172 | -0.15(-0.93%) |
Mar 18, 2015 | 15.57 | 16.15 | 15.45 | 16.03 | 49,451,536 | +0.37(+2.38%) |
Mar 17, 2015 | 15.61 | 15.72 | 15.51 | 15.65 | 35,078,304 | -0.10(-0.65%) |
Mar 16, 2015 | 15.47 | 15.77 | 15.47 | 15.76 | 28,334,946 | +0.41(+2.64%) |
Mar 13, 2015 | 15.49 | 15.51 | 15.15 | 15.35 | 49,705,160 | -0.18(-1.17%) |
Mar 12, 2015 | 15.26 | 15.54 | 15.25 | 15.53 | 28,575,856 | +0.38(+2.50%) |
Mar 11, 2015 | 15.26 | 15.30 | 15.13 | 15.15 | 33,848,620 | -0.07(-0.43%) |
Mar 10, 2015 | 15.47 | 15.49 | 15.22 | 15.22 | 38,685,256 | -0.51(-3.27%) |
Mar 09, 2015 | 15.64 | 15.79 | 15.62 | 15.74 | 19,179,128 | +0.13(+0.82%) |
Mar 06, 2015 | 15.89 | 15.98 | 15.54 | 15.61 | 41,874,660 | -0.45(-2.80%) |
Mar 05, 2015 | 16.08 | 16.11 | 15.97 | 16.06 | 17,757,850 | +0.03(+0.18%) |
Mar 04, 2015 | 16.04 | 16.06 | 15.88 | 16.03 | 35,821,676 | -0.13(-0.80%) |
Mar 03, 2015 | 16.21 | 16.23 | 16.05 | 16.16 | 23,930,244 | -0.14(-0.85%) |