Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 18.42 | 18.48 | 18.26 | 18.30 | 5,048,650 | -0.06(-0.35%) |
May 28, 2015 | 18.25 | 18.39 | 18.12 | 18.36 | 3,740,347 | +0.06(+0.31%) |
May 27, 2015 | 18.15 | 18.43 | 18.11 | 18.31 | 3,738,797 | +0.18(+0.98%) |
May 26, 2015 | 18.17 | 18.23 | 17.98 | 18.13 | 4,202,430 | -0.14(-0.75%) |
May 22, 2015 | 18.34 | 18.27 | 18.27 | 18.27 | 4,240,529 | -0.04(-0.22%) |
May 21, 2015 | 18.28 | 18.43 | 18.16 | 18.31 | 3,792,227 | +0.05(+0.27%) |
May 20, 2015 | 18.00 | 18.34 | 17.89 | 18.26 | 4,751,831 | +0.30(+1.66%) |
May 19, 2015 | 18.03 | 18.24 | 17.85 | 17.96 | 4,808,055 | -0.07(-0.40%) |
May 18, 2015 | 17.70 | 18.09 | 17.61 | 18.03 | 2,359,083 | +0.29(+1.64%) |
May 15, 2015 | 17.79 | 17.89 | 17.56 | 17.74 | 3,384,868 | -0.06(-0.32%) |
May 14, 2015 | 18.02 | 18.07 | 17.72 | 17.80 | 3,089,964 | -0.10(-0.54%) |
May 13, 2015 | 18.06 | 18.06 | 17.80 | 17.89 | 2,744,406 | -0.10(-0.58%) |
May 12, 2015 | 18.12 | 18.24 | 17.95 | 18.00 | 2,799,198 | -0.22(-1.20%) |
May 11, 2015 | 18.28 | 18.45 | 18.11 | 18.22 | 3,260,046 | -0.16(-0.88%) |
May 08, 2015 | 18.27 | 18.47 | 18.20 | 18.38 | 4,756,048 | +0.18(+0.98%) |
May 07, 2015 | 17.98 | 18.35 | 17.90 | 18.20 | 7,730,974 | +0.21(+1.17%) |
May 06, 2015 | 17.84 | 18.04 | 17.62 | 17.99 | 5,640,978 | +0.25(+1.41%) |
May 05, 2015 | 17.88 | 18.04 | 17.63 | 17.74 | 4,181,337 | -0.18(-0.99%) |
May 04, 2015 | 17.80 | 18.08 | 17.76 | 17.92 | 4,927,148 | +0.16(+0.91%) |
May 01, 2015 | 17.66 | 17.89 | 17.60 | 17.76 | 4,932,049 | +0.09(+0.50%) |
Apr 30, 2015 | 17.34 | 17.68 | 17.25 | 17.67 | 4,443,536 | +0.27(+1.53%) |
Apr 29, 2015 | 17.11 | 17.45 | 16.94 | 17.40 | 5,215,341 | +0.23(+1.36%) |
Apr 28, 2015 | 16.80 | 17.28 | 16.71 | 17.17 | 12,504,628 | +0.77(+4.73%) |
Apr 27, 2015 | 16.14 | 16.40 | 16.06 | 16.39 | 7,104,724 | +0.29(+1.80%) |
Apr 24, 2015 | 16.53 | 16.65 | 16.09 | 16.10 | 5,958,271 | -0.36(-2.16%) |
Apr 23, 2015 | 16.57 | 16.70 | 16.41 | 16.46 | 4,705,243 | -0.08(-0.49%) |
Apr 22, 2015 | 16.67 | 16.71 | 16.34 | 16.54 | 6,637,749 | -0.05(-0.29%) |
Apr 21, 2015 | 16.68 | 16.74 | 16.47 | 16.59 | 2,527,514 | -0.08(-0.48%) |
Apr 20, 2015 | 16.77 | 16.83 | 16.50 | 16.67 | 3,414,635 | -0.06(-0.39%) |
Apr 17, 2015 | 16.93 | 17.00 | 16.70 | 16.73 | 2,782,412 | -0.29(-1.71%) |
Apr 16, 2015 | 17.12 | 17.13 | 16.88 | 17.02 | 2,938,326 | -0.10(-0.61%) |
Apr 15, 2015 | 16.85 | 17.20 | 16.84 | 17.13 | 2,717,114 | +0.29(+1.73%) |
Apr 14, 2015 | 16.80 | 16.94 | 16.63 | 16.84 | 6,876,435 | +0.01(+0.05%) |
Apr 13, 2015 | 16.64 | 16.88 | 16.53 | 16.83 | 1,864,383 | +0.08(+0.48%) |
Apr 10, 2015 | 16.50 | 16.80 | 16.44 | 16.75 | 2,239,229 | +0.29(+1.77%) |
Apr 09, 2015 | 16.50 | 16.55 | 16.41 | 16.46 | 3,028,736 | -0.04(-0.24%) |
Apr 08, 2015 | 16.67 | 16.67 | 16.39 | 16.50 | 5,236,063 | -0.09(-0.53%) |
Apr 07, 2015 | 16.63 | 16.76 | 16.54 | 16.59 | 6,140,718 | +0.04(+0.24%) |
Apr 06, 2015 | 16.53 | 16.65 | 16.41 | 16.55 | 4,827,205 | -0.06(-0.34%) |
Apr 02, 2015 | 16.68 | 16.60 | 16.60 | 16.60 | 6,574,766 | -0.06(-0.39%) |
Apr 01, 2015 | 16.95 | 17.06 | 16.56 | 16.67 | 9,946,869 | -0.27(-1.57%) |
Mar 31, 2015 | 16.55 | 16.96 | 16.48 | 16.93 | 4,213,815 | +0.25(+1.50%) |
Mar 30, 2015 | 16.65 | 16.88 | 16.62 | 16.68 | 2,395,826 | +0.09(+0.54%) |
Mar 27, 2015 | 16.66 | 16.71 | 16.48 | 16.59 | 2,026,423 | -0.08(-0.48%) |
Mar 26, 2015 | 16.90 | 16.95 | 16.59 | 16.68 | 3,464,532 | -0.18(-1.05%) |
Mar 25, 2015 | 16.91 | 17.21 | 16.80 | 16.85 | 4,413,553 | -0.08(-0.48%) |
Mar 24, 2015 | 17.08 | 17.23 | 16.82 | 16.93 | 3,435,055 | -0.18(-1.04%) |
Mar 23, 2015 | 17.05 | 17.39 | 17.05 | 17.11 | 2,425,686 | -0.02(-0.14%) |
Mar 20, 2015 | 17.30 | 17.40 | 17.14 | 17.14 | 8,660,301 | -0.09(-0.52%) |
Mar 19, 2015 | 17.05 | 17.31 | 16.85 | 17.22 | 3,997,909 | +0.15(+0.90%) |
Mar 18, 2015 | 17.06 | 17.34 | 16.64 | 17.07 | 5,371,575 | +0.07(+0.43%) |
Mar 17, 2015 | 17.00 | 17.20 | 16.87 | 17.00 | 4,179,534 | -0.01(-0.05%) |
Mar 16, 2015 | 17.03 | 17.09 | 16.82 | 17.01 | 3,191,224 | +0.03(+0.19%) |
Mar 13, 2015 | 17.14 | 17.35 | 16.88 | 16.97 | 2,865,953 | -0.12(-0.71%) |
Mar 12, 2015 | 17.69 | 17.75 | 17.01 | 17.09 | 7,357,901 | +0.28(+1.68%) |
Mar 11, 2015 | 16.79 | 16.92 | 16.68 | 16.81 | 2,318,691 | +0.06(+0.39%) |
Mar 10, 2015 | 16.93 | 17.01 | 16.52 | 16.75 | 3,059,122 | -0.39(-2.26%) |
Mar 09, 2015 | 17.07 | 17.15 | 16.92 | 17.14 | 1,734,228 | +0.12(+0.71%) |
Mar 06, 2015 | 16.78 | 17.26 | 16.69 | 17.01 | 3,283,995 | +0.16(+0.96%) |
Mar 05, 2015 | 16.84 | 16.97 | 16.59 | 16.85 | 4,514,738 | +0.01(+0.05%) |
Mar 04, 2015 | 16.84 | 17.03 | 16.96 | 16.84 | 4,482,428 | -0.11(-0.67%) |
Mar 03, 2015 | 16.21 | 17.01 | 16.17 | 16.96 | 6,921,187 | +0.68(+4.16%) |