Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 17.65 | 17.89 | 17.41 | 17.81 | 4,541,907 | +0.06(+0.33%) |
May 28, 2015 | 17.45 | 17.79 | 17.38 | 17.75 | 3,716,584 | +0.16(+0.92%) |
May 27, 2015 | 17.53 | 17.60 | 17.36 | 17.59 | 2,789,437 | -0.03(-0.20%) |
May 26, 2015 | 17.72 | 17.77 | 17.47 | 17.62 | 3,701,635 | -0.51(-2.83%) |
May 22, 2015 | 18.17 | 18.14 | 18.14 | 18.14 | 2,038,749 | -0.22(-1.20%) |
May 21, 2015 | 18.09 | 18.47 | 17.98 | 18.35 | 2,401,748 | +0.38(+2.12%) |
May 20, 2015 | 17.84 | 18.18 | 17.83 | 17.97 | 3,949,143 | +0.17(+0.94%) |
May 19, 2015 | 17.82 | 17.90 | 17.67 | 17.81 | 3,153,199 | -0.29(-1.60%) |
May 18, 2015 | 18.23 | 18.26 | 17.92 | 18.09 | 1,550,726 | -0.14(-0.79%) |
May 15, 2015 | 18.04 | 18.27 | 17.92 | 18.24 | 2,354,131 | +0.03(+0.19%) |
May 14, 2015 | 18.58 | 18.60 | 18.18 | 18.20 | 4,799,687 | -0.27(-1.44%) |
May 13, 2015 | 18.49 | 18.66 | 18.31 | 18.47 | 4,015,128 | +0.17(+0.95%) |
May 12, 2015 | 18.23 | 18.51 | 18.15 | 18.30 | 3,559,321 | +0.12(+0.67%) |
May 11, 2015 | 18.34 | 18.53 | 18.09 | 18.18 | 5,255,620 | -0.08(-0.44%) |
May 08, 2015 | 18.37 | 18.49 | 17.92 | 18.26 | 4,937,905 | +0.12(+0.67%) |
May 07, 2015 | 18.11 | 18.38 | 17.80 | 18.14 | 6,904,951 | -0.32(-1.72%) |
May 06, 2015 | 18.70 | 18.76 | 18.22 | 18.45 | 12,793,205 | -0.49(-2.59%) |
May 05, 2015 | 19.16 | 19.34 | 18.87 | 18.94 | 7,743,577 | +0.03(+0.18%) |
May 04, 2015 | 18.98 | 19.13 | 18.76 | 18.91 | 3,258,876 | -0.06(-0.33%) |
May 01, 2015 | 19.07 | 19.21 | 18.76 | 18.97 | 3,901,092 | -0.23(-1.17%) |
Apr 30, 2015 | 19.46 | 19.48 | 18.90 | 19.20 | 5,094,451 | -0.24(-1.25%) |
Apr 29, 2015 | 19.22 | 19.73 | 19.13 | 19.44 | 4,796,673 | +0.14(+0.75%) |
Apr 28, 2015 | 19.42 | 19.52 | 19.11 | 19.30 | 4,548,774 | -0.07(-0.36%) |
Apr 27, 2015 | 19.51 | 19.63 | 19.29 | 19.36 | 3,049,573 | -0.05(-0.24%) |
Apr 24, 2015 | 19.45 | 19.59 | 19.16 | 19.41 | 2,487,021 | -0.01(-0.03%) |
Apr 23, 2015 | 19.12 | 19.68 | 19.11 | 19.42 | 2,602,048 | +0.32(+1.69%) |
Apr 22, 2015 | 19.00 | 19.27 | 18.58 | 19.09 | 4,105,845 | +0.23(+1.22%) |
Apr 21, 2015 | 19.28 | 19.32 | 18.61 | 18.86 | 3,755,234 | -0.46(-2.39%) |
Apr 20, 2015 | 19.41 | 19.68 | 19.27 | 19.32 | 3,641,689 | -0.16(-0.80%) |
Apr 17, 2015 | 19.26 | 19.54 | 19.19 | 19.48 | 2,967,485 | +0.13(+0.66%) |
Apr 16, 2015 | 19.62 | 19.72 | 19.15 | 19.35 | 4,829,173 | -0.36(-1.85%) |
Apr 15, 2015 | 19.18 | 19.90 | 19.09 | 19.72 | 4,750,536 | +0.66(+3.45%) |
Apr 14, 2015 | 18.76 | 19.18 | 18.75 | 19.06 | 3,718,772 | +0.48(+2.58%) |
Apr 13, 2015 | 18.79 | 18.83 | 18.47 | 18.58 | 2,536,602 | -0.09(-0.46%) |
Apr 10, 2015 | 18.67 | 18.83 | 18.53 | 18.67 | 3,355,815 | +0.09(+0.47%) |
Apr 09, 2015 | 18.41 | 18.93 | 18.41 | 18.58 | 3,467,689 | +0.15(+0.82%) |
Apr 08, 2015 | 19.05 | 19.16 | 18.37 | 18.43 | 4,641,026 | -0.52(-2.74%) |
Apr 07, 2015 | 18.51 | 19.36 | 18.47 | 18.95 | 4,621,801 | +0.32(+1.74%) |
Apr 06, 2015 | 18.24 | 18.80 | 18.21 | 18.63 | 6,624,506 | +0.55(+3.07%) |
Apr 02, 2015 | 17.77 | 18.07 | 18.07 | 18.07 | 4,088,757 | +0.19(+1.07%) |
Apr 01, 2015 | 17.84 | 18.09 | 17.72 | 17.88 | 4,362,806 | +0.15(+0.85%) |
Mar 31, 2015 | 17.56 | 17.89 | 17.42 | 17.73 | 3,517,265 | -0.07(-0.39%) |
Mar 30, 2015 | 17.70 | 17.92 | 17.66 | 17.80 | 3,928,783 | +0.06(+0.33%) |
Mar 27, 2015 | 17.92 | 18.00 | 17.68 | 17.74 | 4,151,818 | -0.33(-1.85%) |
Mar 26, 2015 | 18.29 | 18.34 | 18.00 | 18.08 | 5,452,870 | +0.28(+1.56%) |
Mar 25, 2015 | 17.67 | 17.99 | 17.49 | 17.80 | 5,706,254 | +0.29(+1.68%) |
Mar 24, 2015 | 17.36 | 17.55 | 17.28 | 17.51 | 3,926,643 | +0.26(+1.51%) |
Mar 23, 2015 | 17.13 | 17.44 | 17.06 | 17.25 | 3,819,639 | +0.16(+0.91%) |
Mar 20, 2015 | 16.93 | 17.16 | 16.82 | 17.09 | 4,067,178 | +0.50(+2.99%) |
Mar 19, 2015 | 17.01 | 17.04 | 16.55 | 16.59 | 6,348,186 | -0.76(-4.36%) |
Mar 18, 2015 | 16.78 | 17.54 | 16.70 | 17.35 | 6,091,517 | +0.35(+2.07%) |
Mar 17, 2015 | 16.50 | 17.06 | 16.37 | 17.00 | 6,953,738 | +0.21(+1.27%) |
Mar 16, 2015 | 16.24 | 16.85 | 16.13 | 16.78 | 5,575,915 | +0.31(+1.89%) |
Mar 13, 2015 | 16.30 | 16.50 | 15.95 | 16.47 | 5,609,346 | -0.07(-0.45%) |
Mar 12, 2015 | 16.72 | 16.77 | 16.40 | 16.55 | 4,420,590 | +0.04(+0.24%) |
Mar 11, 2015 | 16.39 | 16.67 | 16.34 | 16.51 | 4,540,978 | +0.07(+0.45%) |
Mar 10, 2015 | 16.49 | 16.64 | 16.38 | 16.43 | 5,779,243 | -0.27(-1.61%) |
Mar 09, 2015 | 17.06 | 17.37 | 16.67 | 16.70 | 11,175,664 | -0.32(-1.85%) |
Mar 06, 2015 | 17.40 | 17.66 | 16.95 | 17.02 | 6,416,541 | -0.68(-3.85%) |
Mar 05, 2015 | 17.50 | 17.81 | 17.19 | 17.70 | 8,398,528 | +0.72(+4.25%) |
Mar 04, 2015 | 16.90 | 17.09 | 16.52 | 16.98 | 8,618,259 | +0.04(+0.24%) |
Mar 03, 2015 | 16.94 | 17.07 | 16.82 | 16.94 | 4,478,532 | +0.09(+0.51%) |