Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 17.24 | 17.36 | 17.04 | 17.19 | 17,828,652 | +0.01(+0.05%) |
Jun 29, 2015 | 17.52 | 17.52 | 17.16 | 17.18 | 22,421,352 | -0.51(-2.88%) |
Jun 26, 2015 | 17.85 | 18.02 | 17.55 | 17.69 | 19,089,546 | -0.25(-1.40%) |
Jun 25, 2015 | 18.08 | 18.13 | 17.89 | 17.94 | 11,992,372 | -0.04(-0.20%) |
Jun 24, 2015 | 18.10 | 18.30 | 17.96 | 17.97 | 21,465,890 | +0.13(+0.70%) |
Jun 23, 2015 | 17.74 | 18.00 | 17.73 | 17.85 | 12,329,814 | +0.09(+0.50%) |
Jun 22, 2015 | 17.70 | 17.84 | 17.62 | 17.76 | 14,801,482 | +0.13(+0.71%) |
Jun 19, 2015 | 17.73 | 17.82 | 17.60 | 17.63 | 18,982,302 | -0.11(-0.60%) |
Jun 18, 2015 | 17.54 | 17.76 | 17.50 | 17.74 | 17,980,392 | +0.27(+1.54%) |
Jun 17, 2015 | 17.70 | 17.79 | 17.45 | 17.47 | 20,665,654 | -0.25(-1.41%) |
Jun 16, 2015 | 17.56 | 17.75 | 17.50 | 17.72 | 12,899,624 | +0.10(+0.56%) |
Jun 15, 2015 | 17.39 | 17.70 | 17.29 | 17.62 | 17,514,332 | +0.08(+0.46%) |
Jun 12, 2015 | 17.65 | 17.70 | 17.52 | 17.54 | 13,675,097 | -0.14(-0.81%) |
Jun 11, 2015 | 17.92 | 17.98 | 17.65 | 17.69 | 18,549,090 | -0.23(-1.30%) |
Jun 10, 2015 | 17.88 | 18.01 | 17.85 | 17.92 | 15,926,535 | +0.12(+0.65%) |
Jun 09, 2015 | 17.72 | 17.89 | 17.63 | 17.80 | 14,226,204 | +0.04(+0.20%) |
Jun 08, 2015 | 18.01 | 18.10 | 17.71 | 17.77 | 16,888,350 | -0.25(-1.39%) |
Jun 05, 2015 | 17.92 | 18.09 | 17.83 | 18.02 | 14,295,051 | +0.08(+0.45%) |
Jun 04, 2015 | 18.10 | 18.16 | 17.76 | 17.94 | 19,777,240 | -0.27(-1.47%) |
Jun 03, 2015 | 18.37 | 18.41 | 18.18 | 18.21 | 10,214,702 | -0.01(-0.07%) |
Jun 02, 2015 | 18.13 | 18.41 | 17.96 | 18.22 | 17,841,832 | +0.06(+0.32%) |
Jun 01, 2015 | 17.91 | 18.19 | 17.91 | 18.16 | 13,240,582 | +0.16(+0.89%) |
May 29, 2015 | 18.27 | 18.27 | 17.94 | 18.00 | 19,969,988 | -0.21(-1.13%) |
May 28, 2015 | 18.19 | 18.42 | 18.14 | 18.21 | 20,666,348 | +0.02(+0.10%) |
May 27, 2015 | 17.85 | 18.33 | 17.85 | 18.19 | 18,381,786 | +0.31(+1.75%) |
May 26, 2015 | 17.98 | 18.10 | 17.78 | 17.88 | 16,905,660 | -0.13(-0.74%) |
May 22, 2015 | 18.04 | 18.01 | 18.01 | 18.01 | 14,825,817 | -0.01(-0.05%) |
May 21, 2015 | 17.73 | 18.12 | 17.72 | 18.02 | 13,218,339 | +0.21(+1.21%) |
May 20, 2015 | 17.84 | 17.95 | 17.77 | 17.80 | 19,678,230 | -0.07(-0.40%) |
May 19, 2015 | 18.06 | 18.13 | 17.82 | 17.88 | 24,664,364 | -0.09(-0.50%) |
May 18, 2015 | 18.03 | 18.10 | 17.81 | 17.96 | 27,368,848 | -0.01(-0.05%) |
May 15, 2015 | 18.30 | 18.32 | 17.90 | 17.97 | 62,264,156 | +0.30(+1.71%) |
May 14, 2015 | 17.82 | 17.88 | 17.60 | 17.67 | 34,664,824 | -0.06(-0.35%) |
May 13, 2015 | 17.75 | 17.83 | 17.60 | 17.73 | 26,760,938 | +0.04(+0.20%) |
May 12, 2015 | 17.72 | 17.79 | 17.60 | 17.70 | 17,161,684 | -0.03(-0.15%) |
May 11, 2015 | 17.62 | 17.76 | 17.60 | 17.72 | 21,170,808 | +0.20(+1.17%) |
May 08, 2015 | 17.60 | 17.66 | 17.48 | 17.52 | 17,594,828 | +0.12(+0.66%) |
May 07, 2015 | 17.09 | 17.50 | 17.08 | 17.40 | 16,122,552 | +0.10(+0.59%) |
May 06, 2015 | 17.31 | 17.40 | 17.05 | 17.30 | 27,450,864 | +0.08(+0.44%) |
May 05, 2015 | 17.59 | 17.65 | 17.19 | 17.23 | 31,269,044 | -0.46(-2.62%) |
May 04, 2015 | 17.78 | 17.87 | 17.67 | 17.69 | 16,636,410 | -0.09(-0.50%) |
May 01, 2015 | 17.73 | 17.89 | 17.64 | 17.78 | 30,733,896 | +0.17(+0.96%) |
Apr 30, 2015 | 17.72 | 17.72 | 17.48 | 17.61 | 37,312,120 | -0.20(-1.10%) |
Apr 29, 2015 | 17.75 | 17.80 | 17.47 | 17.80 | 35,148,716 | -0.03(-0.15%) |
Apr 28, 2015 | 17.91 | 18.23 | 17.79 | 17.83 | 62,600,332 | +0.06(+0.35%) |
Apr 27, 2015 | 18.27 | 18.28 | 17.48 | 17.77 | 246,597,024 | -1.63(-8.39%) |
Apr 24, 2015 | 19.82 | 19.89 | 19.35 | 19.40 | 16,057,176 | -0.33(-1.67%) |
Apr 23, 2015 | 19.70 | 19.78 | 19.53 | 19.73 | 10,439,887 | -0.12(-0.63%) |
Apr 22, 2015 | 19.81 | 19.95 | 19.58 | 19.85 | 12,956,604 | +0.02(+0.09%) |
Apr 21, 2015 | 19.82 | 20.17 | 19.62 | 19.83 | 33,748,564 | +0.47(+2.44%) |
Apr 20, 2015 | 19.32 | 19.51 | 19.29 | 19.36 | 15,019,898 | +0.24(+1.26%) |
Apr 17, 2015 | 19.31 | 19.36 | 19.01 | 19.12 | 23,262,680 | -0.35(-1.78%) |
Apr 16, 2015 | 19.75 | 19.77 | 19.32 | 19.47 | 37,314,764 | -0.60(-2.97%) |
Apr 15, 2015 | 19.63 | 20.20 | 19.62 | 20.06 | 16,881,916 | +0.32(+1.60%) |
Apr 14, 2015 | 19.76 | 19.88 | 19.61 | 19.75 | 13,889,439 | -0.12(-0.60%) |
Apr 13, 2015 | 19.97 | 20.09 | 19.85 | 19.87 | 10,012,708 | -0.15(-0.76%) |
Apr 10, 2015 | 19.97 | 20.09 | 19.77 | 20.02 | 13,536,864 | -0.01(-0.04%) |
Apr 09, 2015 | 19.85 | 20.09 | 19.67 | 20.03 | 16,145,172 | +0.12(+0.58%) |
Apr 08, 2015 | 19.58 | 19.95 | 19.58 | 19.91 | 20,281,832 | +0.35(+1.80%) |
Apr 07, 2015 | 19.74 | 19.82 | 19.39 | 19.56 | 32,360,444 | -0.16(-0.79%) |
Apr 06, 2015 | 19.66 | 19.81 | 19.52 | 19.72 | 36,205,364 | -0.10(-0.49%) |
Apr 02, 2015 | 20.00 | 19.82 | 19.82 | 19.82 | 10,430,919 | -0.11(-0.54%) |