Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 18.38 | 18.40 | 18.01 | 18.01 | 14,658,481 | -0.47(-2.53%) |
May 28, 2015 | 18.40 | 18.55 | 18.08 | 18.48 | 14,469,673 | +0.01(+0.05%) |
May 27, 2015 | 18.36 | 18.66 | 18.24 | 18.47 | 15,436,966 | +0.06(+0.35%) |
May 26, 2015 | 18.98 | 19.02 | 18.22 | 18.41 | 30,173,634 | -0.83(-4.34%) |
May 22, 2015 | 19.43 | 19.24 | 19.24 | 19.24 | 13,390,315 | -0.33(-1.69%) |
May 21, 2015 | 19.47 | 19.76 | 19.11 | 19.57 | 18,588,380 | +0.25(+1.28%) |
May 20, 2015 | 19.60 | 19.60 | 19.14 | 19.32 | 13,892,172 | -0.19(-0.99%) |
May 19, 2015 | 19.91 | 20.03 | 19.45 | 19.52 | 24,258,138 | -0.77(-3.80%) |
May 18, 2015 | 20.75 | 20.79 | 20.20 | 20.29 | 13,700,081 | -0.64(-3.07%) |
May 15, 2015 | 20.87 | 21.05 | 20.60 | 20.93 | 9,841,679 | +0.03(+0.13%) |
May 14, 2015 | 20.88 | 21.36 | 20.77 | 20.90 | 15,336,427 | +0.17(+0.84%) |
May 13, 2015 | 20.92 | 21.08 | 20.59 | 20.73 | 15,607,372 | -0.11(-0.53%) |
May 12, 2015 | 21.07 | 21.17 | 20.77 | 20.84 | 15,007,831 | -0.22(-1.04%) |
May 11, 2015 | 21.45 | 21.63 | 20.97 | 21.06 | 17,425,328 | -0.29(-1.37%) |
May 08, 2015 | 21.33 | 21.64 | 21.19 | 21.35 | 17,254,764 | +0.35(+1.66%) |
May 07, 2015 | 20.85 | 21.10 | 20.61 | 21.00 | 16,809,186 | -0.32(-1.50%) |
May 06, 2015 | 21.68 | 21.70 | 21.12 | 21.32 | 15,187,618 | -0.08(-0.39%) |
May 05, 2015 | 21.61 | 21.77 | 21.30 | 21.41 | 17,584,132 | -0.04(-0.17%) |
May 04, 2015 | 21.84 | 21.97 | 21.31 | 21.44 | 14,582,029 | -0.25(-1.14%) |
May 01, 2015 | 21.43 | 21.96 | 21.35 | 21.69 | 22,029,442 | +0.36(+1.68%) |
Apr 30, 2015 | 20.79 | 21.69 | 20.55 | 21.33 | 27,366,438 | +0.35(+1.66%) |
Apr 29, 2015 | 20.59 | 21.18 | 20.53 | 20.98 | 23,343,492 | +0.19(+0.93%) |
Apr 28, 2015 | 20.59 | 20.92 | 20.47 | 20.79 | 35,462,740 | +0.79(+3.94%) |
Apr 27, 2015 | 19.48 | 20.28 | 19.40 | 20.00 | 28,408,386 | +0.92(+4.80%) |
Apr 24, 2015 | 18.75 | 19.50 | 18.75 | 19.09 | 25,136,564 | +0.69(+3.74%) |
Apr 23, 2015 | 18.18 | 18.86 | 17.92 | 18.40 | 28,455,224 | -0.46(-2.43%) |
Apr 22, 2015 | 18.75 | 19.06 | 18.52 | 18.86 | 17,248,288 | +0.31(+1.68%) |
Apr 21, 2015 | 18.85 | 18.91 | 18.37 | 18.55 | 21,292,280 | -0.39(-2.08%) |
Apr 20, 2015 | 18.93 | 19.43 | 18.84 | 18.94 | 16,683,411 | -0.01(-0.05%) |
Apr 17, 2015 | 18.80 | 19.04 | 18.66 | 18.95 | 18,817,464 | -0.15(-0.77%) |
Apr 16, 2015 | 18.99 | 19.44 | 18.78 | 19.10 | 28,294,026 | +0.15(+0.77%) |
Apr 15, 2015 | 17.45 | 19.32 | 17.45 | 18.95 | 46,756,520 | +1.58(+9.08%) |
Apr 14, 2015 | 16.91 | 17.39 | 16.75 | 17.37 | 18,465,430 | +0.63(+3.78%) |
Apr 13, 2015 | 16.88 | 16.93 | 16.60 | 16.74 | 11,760,994 | +0.01(+0.05%) |
Apr 10, 2015 | 17.13 | 17.28 | 16.68 | 16.73 | 15,024,821 | -0.44(-2.56%) |
Apr 09, 2015 | 17.11 | 17.55 | 17.07 | 17.17 | 13,474,105 | -0.04(-0.21%) |
Apr 08, 2015 | 17.63 | 17.74 | 17.18 | 17.21 | 13,064,575 | -0.15(-0.84%) |
Apr 07, 2015 | 17.57 | 17.68 | 17.31 | 17.35 | 13,733,998 | -0.16(-0.89%) |
Apr 06, 2015 | 17.62 | 17.73 | 17.50 | 17.51 | 15,054,306 | +0.14(+0.79%) |
Apr 02, 2015 | 17.19 | 17.37 | 17.37 | 17.37 | 15,473,233 | +0.03(+0.16%) |
Apr 01, 2015 | 17.46 | 17.64 | 17.18 | 17.34 | 26,615,310 | +0.02(+0.11%) |
Mar 31, 2015 | 17.56 | 17.56 | 17.18 | 17.32 | 27,794,108 | -0.39(-2.22%) |
Mar 30, 2015 | 17.23 | 17.88 | 17.20 | 17.72 | 17,491,272 | +0.53(+3.08%) |
Mar 27, 2015 | 17.46 | 17.50 | 17.06 | 17.19 | 22,812,284 | -0.64(-3.59%) |
Mar 26, 2015 | 17.86 | 18.28 | 17.61 | 17.83 | 23,717,950 | +0.37(+2.15%) |
Mar 25, 2015 | 17.52 | 17.87 | 17.36 | 17.45 | 23,092,702 | -0.08(-0.47%) |
Mar 24, 2015 | 17.23 | 17.76 | 16.94 | 17.53 | 39,921,872 | -0.14(-0.78%) |
Mar 23, 2015 | 17.00 | 17.76 | 16.93 | 17.67 | 24,969,328 | +0.84(+5.00%) |
Mar 20, 2015 | 15.89 | 17.21 | 15.87 | 16.83 | 42,772,012 | +1.05(+6.66%) |
Mar 19, 2015 | 16.49 | 16.50 | 15.62 | 15.78 | 26,362,550 | -0.89(-5.32%) |
Mar 18, 2015 | 15.65 | 16.81 | 15.56 | 16.67 | 26,792,400 | +0.74(+4.65%) |
Mar 17, 2015 | 16.25 | 16.32 | 15.87 | 15.93 | 22,444,504 | -0.50(-3.06%) |
Mar 16, 2015 | 16.50 | 16.71 | 16.03 | 16.43 | 18,912,390 | -0.16(-0.94%) |
Mar 13, 2015 | 16.93 | 16.93 | 16.35 | 16.58 | 19,910,958 | -0.69(-3.97%) |
Mar 12, 2015 | 17.72 | 17.95 | 17.20 | 17.27 | 14,998,873 | +0.07(+0.43%) |
Mar 11, 2015 | 17.22 | 17.26 | 16.70 | 17.20 | 15,053,119 | -0.03(-0.16%) |
Mar 10, 2015 | 17.43 | 17.77 | 17.19 | 17.22 | 17,170,496 | -0.71(-3.98%) |
Mar 09, 2015 | 17.66 | 18.07 | 17.66 | 17.94 | 11,378,283 | +0.16(+0.93%) |
Mar 06, 2015 | 18.28 | 18.42 | 17.68 | 17.77 | 21,974,246 | -0.69(-3.71%) |
Mar 05, 2015 | 19.09 | 19.13 | 18.41 | 18.46 | 19,610,712 | -0.62(-3.26%) |
Mar 04, 2015 | 18.88 | 19.17 | 18.39 | 19.08 | 20,886,800 | -0.11(-0.57%) |
Mar 03, 2015 | 19.19 | 19.77 | 19.17 | 19.19 | 12,211,539 | -0.13(-0.66%) |