Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 17.18 | 17.33 | 17.01 | 17.01 | 4,808,632 | -0.22(-1.29%) |
May 28, 2015 | 17.14 | 17.45 | 17.12 | 17.23 | 5,800,649 | +0.04(+0.26%) |
May 27, 2015 | 17.30 | 17.35 | 17.00 | 17.19 | 6,258,450 | -0.10(-0.56%) |
May 26, 2015 | 17.45 | 17.57 | 17.27 | 17.29 | 4,839,524 | -0.24(-1.37%) |
May 22, 2015 | 17.70 | 17.53 | 17.53 | 17.53 | 7,578,161 | -0.21(-1.20%) |
May 21, 2015 | 17.84 | 17.90 | 17.69 | 17.74 | 6,346,081 | -0.11(-0.60%) |
May 20, 2015 | 17.88 | 17.95 | 17.52 | 17.84 | 6,608,970 | +0.06(+0.35%) |
May 19, 2015 | 17.98 | 18.13 | 17.63 | 17.78 | 9,755,997 | +0.13(+0.75%) |
May 18, 2015 | 17.66 | 17.78 | 17.53 | 17.65 | 7,451,268 | +0.01(+0.05%) |
May 15, 2015 | 17.24 | 17.77 | 17.21 | 17.64 | 8,862,845 | +0.27(+1.58%) |
May 14, 2015 | 17.30 | 17.45 | 17.23 | 17.37 | 3,924,129 | +0.13(+0.77%) |
May 13, 2015 | 17.35 | 17.54 | 17.14 | 17.23 | 4,525,571 | -0.09(-0.51%) |
May 12, 2015 | 17.21 | 17.43 | 17.03 | 17.32 | 6,481,257 | +0.01(+0.05%) |
May 11, 2015 | 17.58 | 17.64 | 17.26 | 17.31 | 4,708,646 | -0.24(-1.36%) |
May 08, 2015 | 17.67 | 17.92 | 17.50 | 17.55 | 5,225,937 | +0.08(+0.46%) |
May 07, 2015 | 17.17 | 17.54 | 17.14 | 17.47 | 5,448,079 | +0.26(+1.49%) |
May 06, 2015 | 17.30 | 17.41 | 17.06 | 17.22 | 4,781,377 | -0.04(-0.26%) |
May 05, 2015 | 17.32 | 17.45 | 17.16 | 17.26 | 8,720,773 | -0.03(-0.15%) |
May 04, 2015 | 17.46 | 17.59 | 17.18 | 17.29 | 4,212,953 | -0.12(-0.66%) |
May 01, 2015 | 17.20 | 17.56 | 17.13 | 17.40 | 5,473,282 | +0.28(+1.66%) |
Apr 30, 2015 | 17.53 | 17.53 | 17.09 | 17.12 | 8,338,566 | -0.50(-2.82%) |
Apr 29, 2015 | 17.47 | 17.64 | 17.27 | 17.61 | 6,581,270 | -0.07(-0.40%) |
Apr 28, 2015 | 17.60 | 17.73 | 17.34 | 17.69 | 5,986,328 | +0.06(+0.35%) |
Apr 27, 2015 | 17.95 | 18.02 | 17.51 | 17.62 | 8,595,239 | -0.22(-1.24%) |
Apr 24, 2015 | 17.62 | 18.25 | 17.61 | 17.84 | 16,782,118 | +0.13(+0.75%) |
Apr 23, 2015 | 18.20 | 18.39 | 17.43 | 17.71 | 31,096,522 | -1.53(-7.93%) |
Apr 22, 2015 | 19.67 | 19.69 | 19.03 | 19.24 | 8,388,466 | -0.46(-2.34%) |
Apr 21, 2015 | 19.47 | 19.84 | 19.47 | 19.70 | 5,705,769 | +0.27(+1.42%) |
Apr 20, 2015 | 19.78 | 19.89 | 19.25 | 19.42 | 5,095,172 | -0.26(-1.31%) |
Apr 17, 2015 | 19.61 | 19.74 | 19.25 | 19.68 | 5,913,720 | -0.13(-0.67%) |
Apr 16, 2015 | 20.09 | 20.09 | 19.69 | 19.81 | 4,576,825 | -0.39(-1.93%) |
Apr 15, 2015 | 20.09 | 20.31 | 19.96 | 20.20 | 4,019,505 | +0.21(+1.06%) |
Apr 14, 2015 | 19.74 | 20.03 | 19.57 | 19.99 | 3,629,694 | +0.27(+1.39%) |
Apr 13, 2015 | 19.85 | 19.98 | 19.69 | 19.72 | 3,276,097 | -0.08(-0.40%) |
Apr 10, 2015 | 19.79 | 19.89 | 19.55 | 19.80 | 3,493,068 | +0.01(+0.04%) |
Apr 09, 2015 | 19.50 | 19.89 | 19.35 | 19.79 | 7,027,868 | -0.14(-0.71%) |
Apr 08, 2015 | 19.69 | 19.96 | 19.65 | 19.93 | 3,736,050 | +0.27(+1.35%) |
Apr 07, 2015 | 20.11 | 20.13 | 19.62 | 19.66 | 4,805,147 | -0.44(-2.21%) |
Apr 06, 2015 | 20.07 | 20.36 | 20.00 | 20.11 | 3,400,969 | -0.03(-0.13%) |
Apr 02, 2015 | 19.75 | 20.13 | 20.13 | 20.13 | 3,941,009 | +0.36(+1.84%) |
Apr 01, 2015 | 19.75 | 19.80 | 19.47 | 19.77 | 5,059,811 | +0.05(+0.27%) |
Mar 31, 2015 | 19.88 | 20.20 | 19.65 | 19.72 | 6,773,427 | -0.19(-0.94%) |
Mar 30, 2015 | 19.73 | 20.09 | 19.61 | 19.90 | 4,645,121 | +0.37(+1.91%) |
Mar 27, 2015 | 19.10 | 19.70 | 19.08 | 19.53 | 8,005,658 | +0.44(+2.32%) |
Mar 26, 2015 | 19.09 | 19.26 | 18.98 | 19.09 | 4,001,373 | -0.07(-0.37%) |
Mar 25, 2015 | 19.51 | 19.63 | 19.15 | 19.16 | 3,583,148 | -0.30(-1.55%) |
Mar 24, 2015 | 19.12 | 19.78 | 18.94 | 19.46 | 5,584,177 | +0.35(+1.86%) |
Mar 23, 2015 | 19.30 | 19.49 | 19.10 | 19.10 | 3,397,668 | -0.20(-1.06%) |
Mar 20, 2015 | 19.14 | 19.64 | 19.12 | 19.31 | 5,694,166 | +0.35(+1.87%) |
Mar 19, 2015 | 19.07 | 19.24 | 18.72 | 18.95 | 4,312,512 | +0.05(+0.28%) |
Mar 18, 2015 | 18.62 | 19.04 | 18.32 | 18.90 | 6,404,127 | +0.32(+1.72%) |
Mar 17, 2015 | 18.61 | 18.63 | 18.26 | 18.58 | 5,916,947 | -0.11(-0.57%) |
Mar 16, 2015 | 18.78 | 18.94 | 18.58 | 18.69 | 3,694,439 | +0.02(+0.09%) |
Mar 13, 2015 | 18.77 | 18.97 | 18.60 | 18.67 | 4,474,811 | -0.20(-1.08%) |
Mar 12, 2015 | 18.80 | 19.14 | 18.77 | 18.87 | 3,992,442 | +0.10(+0.52%) |
Mar 11, 2015 | 18.75 | 18.95 | 18.59 | 18.78 | 3,221,658 | +0.12(+0.62%) |
Mar 10, 2015 | 18.75 | 18.92 | 18.66 | 18.66 | 3,953,658 | -0.20(-1.08%) |
Mar 09, 2015 | 19.04 | 19.10 | 18.83 | 18.86 | 4,469,809 | +0.11(+0.61%) |
Mar 06, 2015 | 19.49 | 19.49 | 18.54 | 18.75 | 9,625,001 | -0.90(-4.59%) |
Mar 05, 2015 | 19.65 | 19.67 | 19.48 | 19.65 | 3,261,422 | +0.08(+0.41%) |
Mar 04, 2015 | 19.19 | 19.67 | 19.25 | 19.57 | 4,570,238 | +0.33(+1.70%) |
Mar 03, 2015 | 19.68 | 19.70 | 18.94 | 19.25 | 12,511,294 | -0.57(-2.90%) |