Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 16.51 | 16.68 | 16.37 | 16.46 | 7,478,929 | -0.02(-0.15%) |
May 28, 2015 | 16.27 | 16.51 | 16.19 | 16.49 | 6,245,350 | +0.27(+1.66%) |
May 27, 2015 | 16.18 | 16.30 | 16.13 | 16.22 | 3,357,046 | +0.07(+0.46%) |
May 26, 2015 | 16.20 | 16.29 | 16.05 | 16.14 | 5,318,498 | -0.05(-0.34%) |
May 22, 2015 | 16.23 | 16.20 | 16.20 | 16.20 | 3,134,800 | -0.07(-0.43%) |
May 21, 2015 | 16.17 | 16.42 | 16.13 | 16.27 | 4,912,706 | +0.12(+0.74%) |
May 20, 2015 | 16.21 | 16.32 | 15.98 | 16.15 | 8,132,029 | -0.26(-1.58%) |
May 19, 2015 | 16.43 | 16.52 | 16.32 | 16.41 | 5,495,057 | -0.07(-0.42%) |
May 18, 2015 | 16.37 | 16.49 | 16.33 | 16.48 | 4,417,907 | +0.08(+0.49%) |
May 15, 2015 | 16.43 | 16.44 | 16.22 | 16.40 | 3,261,856 | +0.04(+0.24%) |
May 14, 2015 | 16.71 | 16.73 | 16.33 | 16.36 | 3,520,488 | -0.23(-1.42%) |
May 13, 2015 | 16.54 | 16.84 | 16.39 | 16.59 | 9,663,882 | +0.12(+0.76%) |
May 12, 2015 | 16.56 | 16.58 | 16.31 | 16.47 | 6,459,262 | -0.18(-1.08%) |
May 11, 2015 | 16.49 | 16.67 | 16.43 | 16.65 | 4,802,870 | +0.14(+0.85%) |
May 08, 2015 | 16.47 | 16.66 | 16.46 | 16.51 | 5,689,700 | +0.05(+0.30%) |
May 07, 2015 | 16.35 | 16.61 | 16.31 | 16.46 | 4,904,412 | +0.12(+0.73%) |
May 06, 2015 | 16.61 | 16.65 | 16.32 | 16.34 | 4,990,890 | -0.23(-1.39%) |
May 05, 2015 | 16.56 | 16.56 | 16.40 | 16.57 | 7,048,097 | -0.15(-0.90%) |
May 04, 2015 | 16.49 | 16.74 | 16.43 | 16.72 | 4,256,416 | +0.21(+1.27%) |
May 01, 2015 | 16.27 | 16.69 | 16.27 | 16.51 | 6,682,355 | +0.19(+1.16%) |
Apr 30, 2015 | 16.16 | 16.42 | 16.08 | 16.32 | 8,809,941 | +0.33(+2.06%) |
Apr 29, 2015 | 15.95 | 16.05 | 15.86 | 15.99 | 6,854,239 | -0.02(-0.12%) |
Apr 28, 2015 | 16.03 | 16.13 | 15.87 | 16.01 | 3,869,770 | +0.02(+0.13%) |
Apr 27, 2015 | 16.24 | 16.28 | 15.98 | 15.99 | 3,782,178 | -0.26(-1.60%) |
Apr 24, 2015 | 16.15 | 16.27 | 16.09 | 16.25 | 4,166,459 | +0.06(+0.37%) |
Apr 23, 2015 | 15.98 | 16.23 | 15.98 | 16.19 | 4,889,475 | +0.22(+1.38%) |
Apr 22, 2015 | 16.11 | 16.11 | 15.81 | 15.97 | 4,268,517 | -0.13(-0.81%) |
Apr 21, 2015 | 16.15 | 16.21 | 15.98 | 16.10 | 3,855,786 | +0.00(+0.00%) |
Apr 20, 2015 | 16.08 | 16.23 | 16.01 | 16.10 | 6,411,095 | +0.07(+0.44%) |
Apr 17, 2015 | 16.28 | 16.35 | 15.95 | 16.03 | 7,173,273 | -0.41(-2.49%) |
Apr 16, 2015 | 16.20 | 16.49 | 16.10 | 16.44 | 5,130,300 | +0.21(+1.29%) |
Apr 15, 2015 | 16.38 | 16.59 | 16.20 | 16.23 | 5,366,010 | +0.02(+0.12%) |
Apr 14, 2015 | 16.13 | 16.24 | 16.12 | 16.21 | 5,527,069 | -0.02(-0.12%) |
Apr 13, 2015 | 16.64 | 16.65 | 16.20 | 16.23 | 4,639,002 | -0.49(-2.93%) |
Apr 10, 2015 | 16.53 | 16.82 | 16.37 | 16.72 | 9,456,202 | +0.32(+1.95%) |
Apr 09, 2015 | 16.11 | 16.43 | 16.03 | 16.40 | 8,049,970 | +0.25(+1.55%) |
Apr 08, 2015 | 16.09 | 16.22 | 15.98 | 16.15 | 7,375,146 | +0.05(+0.31%) |
Apr 07, 2015 | 16.04 | 16.16 | 15.93 | 16.10 | 6,485,436 | +0.02(+0.12%) |
Apr 06, 2015 | 16.06 | 16.25 | 16.01 | 16.08 | 5,940,859 | -0.15(-0.92%) |
Apr 02, 2015 | 16.35 | 16.23 | 16.23 | 16.23 | 5,892,200 | -0.18(-1.10%) |
Apr 01, 2015 | 16.53 | 16.55 | 16.26 | 16.41 | 6,812,646 | +0.12(+0.77%) |
Mar 31, 2015 | 16.62 | 16.80 | 16.25 | 16.29 | 9,789,069 | -0.41(-2.49%) |
Mar 30, 2015 | 16.14 | 16.72 | 16.10 | 16.70 | 9,020,210 | +0.59(+3.63%) |
Mar 27, 2015 | 16.04 | 16.21 | 15.85 | 16.11 | 5,599,153 | +0.09(+0.59%) |
Mar 26, 2015 | 16.44 | 16.44 | 15.92 | 16.02 | 8,429,171 | -0.53(-3.17%) |
Mar 25, 2015 | 16.80 | 16.92 | 16.54 | 16.55 | 8,196,832 | -0.35(-2.07%) |
Mar 24, 2015 | 16.77 | 17.04 | 16.57 | 16.89 | 10,555,643 | +0.09(+0.51%) |
Mar 23, 2015 | 16.56 | 16.93 | 16.46 | 16.81 | 10,068,659 | +0.56(+3.45%) |
Mar 20, 2015 | 16.16 | 16.36 | 15.96 | 16.25 | 10,362,201 | +0.20(+1.25%) |
Mar 19, 2015 | 16.32 | 16.34 | 15.96 | 16.05 | 5,332,756 | -0.27(-1.68%) |
Mar 18, 2015 | 16.02 | 16.35 | 15.98 | 16.32 | 9,029,830 | +0.14(+0.90%) |
Mar 17, 2015 | 15.97 | 16.32 | 15.91 | 16.18 | 7,664,672 | +0.14(+0.87%) |
Mar 16, 2015 | 16.08 | 16.23 | 15.91 | 16.04 | 5,535,932 | +0.03(+0.19%) |
Mar 13, 2015 | 16.15 | 16.17 | 15.86 | 16.01 | 5,057,297 | -0.20(-1.23%) |
Mar 12, 2015 | 16.11 | 16.24 | 15.98 | 16.21 | 6,265,719 | +0.31(+1.95%) |
Mar 11, 2015 | 16.12 | 16.21 | 15.71 | 15.90 | 7,783,933 | -0.12(-0.75%) |
Mar 10, 2015 | 16.01 | 16.12 | 15.88 | 16.02 | 8,966,832 | -0.15(-0.93%) |
Mar 09, 2015 | 16.03 | 16.23 | 15.98 | 16.17 | 6,598,144 | +0.12(+0.75%) |
Mar 06, 2015 | 16.14 | 16.35 | 15.95 | 16.05 | 10,820,306 | -0.45(-2.73%) |
Mar 05, 2015 | 16.51 | 16.64 | 16.47 | 16.50 | 7,498,318 | -0.09(-0.54%) |
Mar 04, 2015 | 16.76 | 16.81 | 16.51 | 16.59 | 8,026,569 | -0.22(-1.31%) |
Mar 03, 2015 | 17.02 | 17.02 | 16.81 | 16.81 | 7,929,015 | -0.21(-1.20%) |