Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 16.30 | 16.36 | 16.12 | 16.21 | 12,629,991 | -0.10(-0.62%) |
May 28, 2015 | 16.40 | 16.40 | 16.14 | 16.31 | 11,067,640 | -0.06(-0.38%) |
May 27, 2015 | 16.42 | 16.43 | 16.19 | 16.37 | 12,596,730 | +0.03(+0.19%) |
May 26, 2015 | 16.47 | 16.57 | 16.18 | 16.34 | 11,801,227 | -0.22(-1.35%) |
May 22, 2015 | 16.79 | 16.57 | 16.57 | 16.57 | 10,050,921 | -0.25(-1.47%) |
May 21, 2015 | 16.70 | 16.99 | 16.67 | 16.81 | 12,609,695 | +0.18(+1.07%) |
May 20, 2015 | 16.51 | 16.77 | 16.46 | 16.63 | 10,907,176 | +0.08(+0.47%) |
May 19, 2015 | 16.53 | 16.66 | 16.33 | 16.56 | 12,276,790 | +0.11(+0.66%) |
May 18, 2015 | 16.37 | 16.53 | 16.37 | 16.45 | 10,186,536 | +0.05(+0.28%) |
May 15, 2015 | 16.49 | 16.53 | 16.36 | 16.40 | 7,727,588 | -0.06(-0.37%) |
May 14, 2015 | 16.37 | 16.48 | 16.27 | 16.46 | 7,775,559 | +0.22(+1.38%) |
May 13, 2015 | 16.16 | 16.37 | 16.03 | 16.24 | 14,275,862 | +0.07(+0.43%) |
May 12, 2015 | 16.29 | 16.38 | 16.16 | 16.17 | 7,718,514 | -0.25(-1.50%) |
May 11, 2015 | 16.25 | 16.57 | 16.24 | 16.42 | 10,840,953 | +0.12(+0.76%) |
May 08, 2015 | 16.32 | 16.49 | 16.23 | 16.30 | 11,314,998 | +0.08(+0.52%) |
May 07, 2015 | 16.21 | 16.33 | 16.10 | 16.21 | 15,074,514 | -0.02(-0.09%) |
May 06, 2015 | 16.08 | 16.25 | 15.86 | 16.23 | 17,280,550 | +0.20(+1.25%) |
May 05, 2015 | 16.45 | 16.51 | 15.95 | 16.03 | 14,407,430 | -0.49(-2.99%) |
May 04, 2015 | 16.53 | 16.66 | 16.50 | 16.52 | 8,153,088 | +0.00(+0.00%) |
May 01, 2015 | 16.20 | 16.53 | 16.13 | 16.52 | 13,973,145 | +0.39(+2.44%) |
Apr 30, 2015 | 16.40 | 16.52 | 15.95 | 16.13 | 19,217,912 | -0.33(-2.01%) |
Apr 29, 2015 | 16.77 | 16.78 | 16.08 | 16.46 | 29,378,178 | -0.55(-3.22%) |
Apr 28, 2015 | 17.18 | 17.23 | 16.77 | 17.00 | 21,544,980 | -0.24(-1.38%) |
Apr 27, 2015 | 17.38 | 17.57 | 17.18 | 17.24 | 16,762,334 | -0.11(-0.62%) |
Apr 24, 2015 | 17.61 | 17.62 | 17.29 | 17.35 | 9,534,983 | -0.21(-1.18%) |
Apr 23, 2015 | 17.23 | 17.71 | 17.23 | 17.56 | 13,951,465 | +0.27(+1.56%) |
Apr 22, 2015 | 17.34 | 17.40 | 16.99 | 17.29 | 10,215,232 | -0.13(-0.75%) |
Apr 21, 2015 | 17.61 | 17.64 | 17.26 | 17.42 | 10,520,920 | -0.05(-0.31%) |
Apr 20, 2015 | 17.40 | 17.66 | 17.38 | 17.47 | 10,397,097 | +0.17(+0.98%) |
Apr 17, 2015 | 17.28 | 17.30 | 17.03 | 17.30 | 12,921,940 | -0.14(-0.80%) |
Apr 16, 2015 | 17.16 | 17.52 | 17.14 | 17.44 | 12,082,032 | +0.24(+1.39%) |
Apr 15, 2015 | 17.27 | 17.40 | 17.20 | 17.20 | 9,320,874 | -0.01(-0.04%) |
Apr 14, 2015 | 17.25 | 17.33 | 17.01 | 17.21 | 9,461,020 | -0.02(-0.09%) |
Apr 13, 2015 | 17.31 | 17.50 | 17.20 | 17.23 | 8,635,902 | -0.05(-0.27%) |
Apr 10, 2015 | 17.17 | 17.28 | 17.10 | 17.27 | 8,762,222 | +0.14(+0.81%) |
Apr 09, 2015 | 16.98 | 17.17 | 16.96 | 17.14 | 10,769,055 | +0.14(+0.82%) |
Apr 08, 2015 | 16.98 | 17.09 | 16.77 | 17.00 | 14,285,808 | +0.05(+0.27%) |
Apr 07, 2015 | 17.24 | 17.24 | 16.93 | 16.95 | 10,492,485 | -0.29(-1.65%) |
Apr 06, 2015 | 17.12 | 17.31 | 17.03 | 17.24 | 11,459,198 | +0.04(+0.22%) |
Apr 02, 2015 | 17.11 | 17.20 | 17.20 | 17.20 | 11,882,409 | +0.05(+0.31%) |
Apr 01, 2015 | 17.43 | 17.46 | 17.10 | 17.14 | 12,057,927 | -0.33(-1.90%) |
Mar 31, 2015 | 17.82 | 17.82 | 17.42 | 17.47 | 10,470,832 | -0.43(-2.41%) |
Mar 30, 2015 | 17.64 | 17.95 | 17.64 | 17.91 | 8,614,157 | +0.39(+2.20%) |
Mar 27, 2015 | 17.35 | 17.54 | 17.27 | 17.52 | 6,285,998 | +0.21(+1.20%) |
Mar 26, 2015 | 17.42 | 17.43 | 17.14 | 17.31 | 15,600,769 | -0.18(-1.06%) |
Mar 25, 2015 | 18.07 | 18.16 | 17.48 | 17.50 | 12,117,017 | -0.54(-2.99%) |
Mar 24, 2015 | 18.11 | 18.19 | 18.03 | 18.04 | 7,938,135 | -0.05(-0.26%) |
Mar 23, 2015 | 18.01 | 18.21 | 18.00 | 18.08 | 7,697,111 | +0.06(+0.34%) |
Mar 20, 2015 | 17.87 | 18.18 | 17.85 | 18.02 | 16,614,531 | +0.20(+1.12%) |
Mar 19, 2015 | 18.20 | 18.26 | 17.77 | 17.82 | 10,761,250 | -0.49(-2.65%) |
Mar 18, 2015 | 17.91 | 18.38 | 17.82 | 18.31 | 8,918,184 | +0.30(+1.67%) |
Mar 17, 2015 | 18.24 | 18.27 | 18.01 | 18.01 | 9,316,093 | -0.26(-1.43%) |
Mar 16, 2015 | 17.85 | 18.28 | 17.83 | 18.27 | 9,677,404 | +0.55(+3.09%) |
Mar 13, 2015 | 17.69 | 17.81 | 17.44 | 17.72 | 10,083,544 | -0.10(-0.56%) |
Mar 12, 2015 | 17.53 | 17.85 | 17.37 | 17.82 | 13,438,756 | +0.33(+1.89%) |
Mar 11, 2015 | 17.90 | 17.90 | 17.46 | 17.49 | 14,066,528 | -0.27(-1.52%) |
Mar 10, 2015 | 18.17 | 18.17 | 17.75 | 17.76 | 14,542,434 | -0.55(-2.99%) |
Mar 09, 2015 | 18.52 | 18.60 | 18.21 | 18.31 | 12,520,000 | -0.21(-1.12%) |
Mar 06, 2015 | 18.90 | 18.97 | 18.48 | 18.51 | 8,061,693 | -0.45(-2.40%) |
Mar 05, 2015 | 19.03 | 19.15 | 18.92 | 18.97 | 6,240,479 | -0.10(-0.52%) |
Mar 04, 2015 | 18.88 | 19.18 | 18.70 | 19.07 | 9,233,112 | +0.11(+0.59%) |
Mar 03, 2015 | 18.93 | 19.16 | 18.91 | 18.96 | 9,470,346 | -0.02(-0.10%) |