Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 17.99 | 18.00 | 17.62 | 17.70 | 13,621,663 | -0.11(-0.62%) |
Jun 29, 2015 | 17.91 | 18.25 | 17.78 | 17.81 | 11,824,050 | -0.28(-1.55%) |
Jun 26, 2015 | 18.29 | 18.35 | 18.01 | 18.09 | 10,722,756 | -0.14(-0.77%) |
Jun 25, 2015 | 17.97 | 18.28 | 17.93 | 18.23 | 9,633,260 | +0.29(+1.62%) |
Jun 24, 2015 | 18.01 | 18.05 | 17.84 | 17.94 | 7,616,906 | -0.01(-0.06%) |
Jun 23, 2015 | 17.93 | 18.06 | 17.91 | 17.95 | 8,247,459 | +0.06(+0.34%) |
Jun 22, 2015 | 17.93 | 18.07 | 17.89 | 17.89 | 6,729,521 | +0.05(+0.28%) |
Jun 19, 2015 | 18.00 | 18.09 | 17.82 | 17.84 | 25,850,684 | -0.18(-1.00%) |
Jun 18, 2015 | 17.65 | 18.04 | 17.65 | 18.02 | 9,627,548 | +0.41(+2.33%) |
Jun 17, 2015 | 17.63 | 17.77 | 17.55 | 17.61 | 6,413,357 | +0.03(+0.17%) |
Jun 16, 2015 | 17.34 | 17.63 | 17.31 | 17.58 | 7,131,384 | +0.21(+1.21%) |
Jun 15, 2015 | 17.42 | 17.45 | 17.21 | 17.37 | 8,346,481 | -0.19(-1.08%) |
Jun 12, 2015 | 17.74 | 17.79 | 17.53 | 17.56 | 5,390,726 | -0.25(-1.40%) |
Jun 11, 2015 | 17.74 | 17.92 | 17.64 | 17.81 | 7,874,201 | +0.07(+0.39%) |
Jun 10, 2015 | 17.50 | 17.76 | 17.38 | 17.74 | 11,729,691 | +0.35(+2.01%) |
Jun 09, 2015 | 17.69 | 17.76 | 17.36 | 17.39 | 11,875,736 | -0.31(-1.75%) |
Jun 08, 2015 | 17.82 | 17.85 | 17.53 | 17.70 | 13,034,158 | -0.15(-0.84%) |
Jun 05, 2015 | 17.90 | 17.91 | 17.72 | 17.85 | 5,828,118 | -0.06(-0.34%) |
Jun 04, 2015 | 18.13 | 18.18 | 17.86 | 17.91 | 6,965,018 | -0.32(-1.76%) |
Jun 03, 2015 | 18.36 | 18.39 | 18.16 | 18.23 | 5,717,612 | -0.06(-0.33%) |
Jun 02, 2015 | 18.45 | 18.45 | 18.24 | 18.29 | 6,791,113 | -0.22(-1.19%) |
Jun 01, 2015 | 18.36 | 18.61 | 18.25 | 18.51 | 10,199,461 | +0.24(+1.31%) |
May 29, 2015 | 18.15 | 18.62 | 18.05 | 18.27 | 33,431,740 | +0.00(+0.00%) |
May 28, 2015 | 17.97 | 18.45 | 17.91 | 18.27 | 26,959,330 | +0.28(+1.56%) |
May 27, 2015 | 17.93 | 18.00 | 17.76 | 17.99 | 6,455,027 | +0.22(+1.24%) |
May 26, 2015 | 17.72 | 17.87 | 17.71 | 17.77 | 7,217,053 | -0.06(-0.34%) |
May 22, 2015 | 17.84 | 17.83 | 17.83 | 17.83 | 3,607,100 | -0.04(-0.22%) |
May 21, 2015 | 17.91 | 17.99 | 17.79 | 17.87 | 4,508,177 | -0.11(-0.61%) |
May 20, 2015 | 18.10 | 18.18 | 17.95 | 17.98 | 6,047,380 | -0.14(-0.77%) |
May 19, 2015 | 18.07 | 18.15 | 17.93 | 18.12 | 5,825,072 | +0.06(+0.33%) |
May 18, 2015 | 17.88 | 18.20 | 17.86 | 18.06 | 7,840,356 | +0.21(+1.18%) |
May 15, 2015 | 17.88 | 17.94 | 17.77 | 17.85 | 7,508,732 | -0.06(-0.34%) |
May 14, 2015 | 17.34 | 17.95 | 17.31 | 17.91 | 11,845,989 | +0.68(+3.95%) |
May 13, 2015 | 17.24 | 17.41 | 17.20 | 17.23 | 7,501,445 | -0.04(-0.23%) |
May 12, 2015 | 17.34 | 17.42 | 17.15 | 17.27 | 7,323,202 | -0.20(-1.14%) |
May 11, 2015 | 17.45 | 17.58 | 17.37 | 17.47 | 6,128,304 | -0.04(-0.23%) |
May 08, 2015 | 17.40 | 17.57 | 17.33 | 17.51 | 4,921,801 | +0.33(+1.92%) |
May 07, 2015 | 17.32 | 17.41 | 17.12 | 17.18 | 7,998,576 | -0.12(-0.69%) |
May 06, 2015 | 17.37 | 17.48 | 17.17 | 17.30 | 9,747,563 | -0.07(-0.40%) |
May 05, 2015 | 17.84 | 17.84 | 17.30 | 17.37 | 11,369,753 | -0.51(-2.85%) |
May 04, 2015 | 17.86 | 18.03 | 17.79 | 17.88 | 9,516,849 | +0.14(+0.79%) |
May 01, 2015 | 17.85 | 17.85 | 17.41 | 17.74 | 21,817,948 | -0.08(-0.45%) |
Apr 30, 2015 | 17.46 | 18.04 | 17.41 | 17.82 | 23,450,504 | +0.23(+1.31%) |
Apr 29, 2015 | 17.69 | 17.80 | 17.48 | 17.59 | 18,931,388 | -0.16(-0.90%) |
Apr 28, 2015 | 17.84 | 17.95 | 17.22 | 17.75 | 19,394,320 | -0.23(-1.28%) |
Apr 27, 2015 | 18.38 | 18.50 | 17.91 | 17.98 | 13,441,651 | -0.36(-1.96%) |
Apr 24, 2015 | 18.40 | 18.48 | 18.27 | 18.34 | 4,823,711 | -0.08(-0.43%) |
Apr 23, 2015 | 18.39 | 18.49 | 18.30 | 18.42 | 6,663,239 | +0.01(+0.05%) |
Apr 22, 2015 | 18.28 | 18.44 | 18.23 | 18.41 | 7,415,350 | +0.10(+0.55%) |
Apr 21, 2015 | 18.24 | 18.32 | 18.13 | 18.31 | 9,914,466 | +0.12(+0.66%) |
Apr 20, 2015 | 18.42 | 18.43 | 18.14 | 18.19 | 9,604,192 | -0.21(-1.14%) |
Apr 17, 2015 | 18.04 | 18.40 | 17.87 | 18.40 | 17,765,904 | +0.24(+1.32%) |
Apr 16, 2015 | 18.00 | 18.17 | 17.99 | 18.16 | 7,440,752 | +0.12(+0.67%) |
Apr 15, 2015 | 17.98 | 18.15 | 17.89 | 18.04 | 8,319,832 | +0.14(+0.78%) |
Apr 14, 2015 | 17.77 | 17.91 | 17.61 | 17.90 | 8,542,447 | +0.10(+0.56%) |
Apr 13, 2015 | 18.10 | 18.23 | 17.77 | 17.80 | 6,674,942 | -0.30(-1.66%) |
Apr 10, 2015 | 18.10 | 18.24 | 18.02 | 18.10 | 7,935,388 | +0.00(+0.00%) |
Apr 09, 2015 | 17.76 | 18.13 | 17.76 | 18.10 | 7,349,298 | +0.21(+1.17%) |
Apr 08, 2015 | 17.70 | 17.92 | 17.68 | 17.89 | 10,918,282 | +0.20(+1.13%) |
Apr 07, 2015 | 17.73 | 17.91 | 17.66 | 17.69 | 6,549,194 | +0.01(+0.06%) |
Apr 06, 2015 | 17.62 | 17.83 | 17.58 | 17.68 | 11,406,143 | -0.04(-0.23%) |
Apr 02, 2015 | 17.66 | 17.72 | 17.72 | 17.72 | 5,570,000 | +0.07(+0.40%) |