Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 16.73 | 16.86 | 16.63 | 16.72 | 56,839,244 | -0.04(-0.26%) |
May 28, 2015 | 16.47 | 16.79 | 16.34 | 16.76 | 54,700,348 | +0.27(+1.62%) |
May 27, 2015 | 16.57 | 16.63 | 16.37 | 16.50 | 51,117,088 | -0.00(-0.01%) |
May 26, 2015 | 16.51 | 16.79 | 16.43 | 16.50 | 52,463,908 | -0.02(-0.11%) |
May 22, 2015 | 16.36 | 16.52 | 16.52 | 16.52 | 33,346,498 | +0.14(+0.86%) |
May 21, 2015 | 16.20 | 16.44 | 16.16 | 16.37 | 29,558,144 | +0.08(+0.52%) |
May 20, 2015 | 16.48 | 16.52 | 16.09 | 16.29 | 56,304,824 | -0.19(-1.13%) |
May 19, 2015 | 16.56 | 16.73 | 16.41 | 16.48 | 55,079,876 | -0.11(-0.65%) |
May 18, 2015 | 16.47 | 16.66 | 16.40 | 16.58 | 50,285,504 | -0.01(-0.04%) |
May 15, 2015 | 16.26 | 16.63 | 16.17 | 16.59 | 67,913,440 | +0.32(+1.94%) |
May 14, 2015 | 16.32 | 16.33 | 16.08 | 16.27 | 43,428,552 | +0.06(+0.38%) |
May 13, 2015 | 16.51 | 16.55 | 16.15 | 16.21 | 81,593,368 | -0.10(-0.64%) |
May 12, 2015 | 16.01 | 16.42 | 15.88 | 16.32 | 95,321,784 | +0.35(+2.19%) |
May 11, 2015 | 15.75 | 16.19 | 15.72 | 15.97 | 85,064,832 | +0.19(+1.22%) |
May 08, 2015 | 15.73 | 15.89 | 15.58 | 15.77 | 70,023,536 | -0.01(-0.08%) |
May 07, 2015 | 14.73 | 15.83 | 14.68 | 15.79 | 141,801,808 | +0.42(+2.76%) |
May 06, 2015 | 15.61 | 15.63 | 15.21 | 15.36 | 78,640,376 | -0.17(-1.08%) |
May 05, 2015 | 15.85 | 15.97 | 15.28 | 15.53 | 86,921,080 | +0.16(+1.06%) |
May 04, 2015 | 15.21 | 15.65 | 15.14 | 15.37 | 66,491,052 | +0.30(+1.98%) |
May 01, 2015 | 15.33 | 15.45 | 14.69 | 15.07 | 79,225,328 | -0.00(-0.01%) |
Apr 30, 2015 | 15.36 | 15.53 | 15.01 | 15.07 | 58,616,712 | -0.43(-2.75%) |
Apr 29, 2015 | 15.34 | 15.66 | 15.18 | 15.50 | 59,030,128 | +0.13(+0.86%) |
Apr 28, 2015 | 15.65 | 15.70 | 15.20 | 15.37 | 91,266,344 | -0.07(-0.46%) |
Apr 27, 2015 | 14.84 | 15.92 | 14.80 | 15.44 | 175,077,008 | +0.88(+6.01%) |
Apr 24, 2015 | 14.70 | 14.72 | 14.53 | 14.56 | 36,417,644 | -0.01(-0.08%) |
Apr 23, 2015 | 14.55 | 14.77 | 14.48 | 14.57 | 66,159,988 | -0.06(-0.38%) |
Apr 22, 2015 | 14.17 | 14.79 | 14.11 | 14.63 | 117,920,664 | +0.67(+4.79%) |
Apr 21, 2015 | 13.72 | 14.05 | 13.62 | 13.96 | 51,457,512 | +0.28(+2.02%) |
Apr 20, 2015 | 13.79 | 13.86 | 13.59 | 13.68 | 38,386,136 | -0.10(-0.73%) |
Apr 17, 2015 | 13.67 | 13.79 | 13.57 | 13.79 | 37,048,888 | +0.01(+0.04%) |
Apr 16, 2015 | 13.85 | 13.94 | 13.75 | 13.78 | 24,877,108 | -0.08(-0.54%) |
Apr 15, 2015 | 13.83 | 13.97 | 13.77 | 13.86 | 29,276,234 | +0.02(+0.18%) |
Apr 14, 2015 | 13.90 | 13.97 | 13.70 | 13.83 | 45,379,168 | -0.15(-1.11%) |
Apr 13, 2015 | 14.03 | 14.20 | 13.94 | 13.99 | 56,368,796 | -0.07(-0.53%) |
Apr 10, 2015 | 13.99 | 14.11 | 13.93 | 14.06 | 61,015,136 | +0.05(+0.39%) |
Apr 09, 2015 | 13.90 | 14.02 | 13.74 | 14.01 | 56,990,548 | +0.16(+1.17%) |
Apr 08, 2015 | 13.88 | 14.06 | 13.72 | 13.84 | 94,503,848 | +0.29(+2.17%) |
Apr 07, 2015 | 13.50 | 13.67 | 13.41 | 13.55 | 65,180,172 | +0.01(+0.07%) |
Apr 06, 2015 | 13.20 | 13.85 | 13.17 | 13.54 | 186,789,648 | +0.81(+6.34%) |
Apr 02, 2015 | 12.68 | 12.73 | 12.73 | 12.73 | 75,156,000 | +0.23(+1.82%) |
Apr 01, 2015 | 12.58 | 12.63 | 12.40 | 12.51 | 56,905,152 | -0.08(-0.63%) |
Mar 31, 2015 | 12.90 | 12.92 | 12.56 | 12.58 | 75,362,984 | -0.12(-0.94%) |
Mar 30, 2015 | 12.39 | 12.82 | 12.12 | 12.70 | 151,259,728 | +0.37(+3.01%) |
Mar 27, 2015 | 12.60 | 12.62 | 12.09 | 12.33 | 129,074,200 | -0.36(-2.84%) |
Mar 26, 2015 | 12.93 | 12.99 | 12.65 | 12.69 | 61,914,192 | -0.26(-2.00%) |
Mar 25, 2015 | 13.22 | 13.24 | 12.85 | 12.95 | 85,952,112 | -0.49(-3.68%) |
Mar 24, 2015 | 13.44 | 13.59 | 13.32 | 13.45 | 54,732,116 | +0.14(+1.05%) |
Mar 23, 2015 | 13.23 | 13.37 | 13.16 | 13.31 | 39,453,116 | +0.10(+0.78%) |
Mar 20, 2015 | 13.16 | 13.27 | 13.04 | 13.21 | 64,042,000 | +0.16(+1.24%) |
Mar 19, 2015 | 13.47 | 13.64 | 12.97 | 13.04 | 127,106,752 | -0.34(-2.52%) |
Mar 18, 2015 | 13.00 | 13.39 | 12.87 | 13.38 | 72,218,816 | +0.40(+3.07%) |
Mar 17, 2015 | 13.03 | 13.25 | 12.93 | 12.98 | 73,401,024 | -0.06(-0.50%) |
Mar 16, 2015 | 12.80 | 13.06 | 12.65 | 13.05 | 84,392,712 | +0.47(+3.72%) |
Mar 13, 2015 | 12.60 | 12.78 | 12.49 | 12.58 | 81,514,464 | -0.16(-1.25%) |
Mar 12, 2015 | 12.92 | 12.96 | 12.65 | 12.74 | 62,207,320 | -0.18(-1.38%) |
Mar 11, 2015 | 12.74 | 13.08 | 12.73 | 12.92 | 74,608,800 | +0.23(+1.80%) |
Mar 10, 2015 | 12.56 | 12.90 | 12.51 | 12.69 | 83,694,160 | -0.04(-0.29%) |
Mar 09, 2015 | 12.96 | 12.97 | 12.55 | 12.73 | 100,997,632 | -0.20(-1.55%) |
Mar 06, 2015 | 13.28 | 13.38 | 12.81 | 12.93 | 100,686,568 | -0.45(-3.36%) |
Mar 05, 2015 | 13.52 | 13.75 | 13.34 | 13.38 | 73,074,536 | -0.12(-0.89%) |
Mar 04, 2015 | 13.28 | 13.50 | 13.15 | 13.50 | 63,233,788 | +0.19(+1.44%) |
Mar 03, 2015 | 13.12 | 13.35 | 13.02 | 13.30 | 66,475,048 | +0.15(+1.13%) |