Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 16.33 | 16.49 | 16.16 | 16.31 | 5,899,556 | -0.05(-0.28%) |
May 28, 2015 | 16.09 | 16.37 | 15.95 | 16.35 | 4,643,652 | +0.22(+1.37%) |
May 27, 2015 | 16.10 | 16.24 | 15.89 | 16.13 | 6,504,131 | +0.07(+0.46%) |
May 26, 2015 | 16.48 | 16.49 | 15.94 | 16.06 | 12,340,223 | -0.77(-4.58%) |
May 22, 2015 | 16.88 | 16.83 | 16.83 | 16.83 | 4,287,915 | -0.06(-0.33%) |
May 21, 2015 | 16.98 | 17.13 | 16.77 | 16.89 | 5,071,561 | -0.12(-0.70%) |
May 20, 2015 | 17.21 | 17.28 | 16.99 | 17.01 | 5,763,708 | -0.06(-0.38%) |
May 19, 2015 | 17.48 | 17.55 | 17.05 | 17.07 | 10,376,113 | -0.78(-4.37%) |
May 18, 2015 | 17.89 | 18.19 | 17.81 | 17.85 | 7,005,972 | +0.04(+0.21%) |
May 15, 2015 | 17.84 | 18.08 | 17.65 | 17.81 | 6,502,888 | -0.16(-0.87%) |
May 14, 2015 | 18.07 | 18.49 | 17.92 | 17.97 | 9,457,416 | +0.13(+0.72%) |
May 13, 2015 | 17.70 | 18.06 | 17.66 | 17.84 | 11,839,705 | +0.47(+2.70%) |
May 12, 2015 | 17.07 | 17.45 | 17.05 | 17.37 | 9,275,708 | +0.44(+2.60%) |
May 11, 2015 | 17.12 | 17.29 | 16.81 | 16.93 | 6,413,882 | -0.17(-1.01%) |
May 08, 2015 | 16.69 | 17.22 | 16.60 | 17.11 | 9,219,225 | +0.55(+3.31%) |
May 07, 2015 | 16.43 | 16.58 | 16.00 | 16.56 | 10,625,095 | +0.05(+0.28%) |
May 06, 2015 | 17.02 | 17.08 | 16.47 | 16.51 | 8,337,448 | -0.41(-2.43%) |
May 05, 2015 | 17.33 | 17.44 | 16.76 | 16.92 | 7,782,990 | -0.20(-1.17%) |
May 04, 2015 | 17.44 | 17.47 | 17.06 | 17.12 | 5,824,559 | +0.07(+0.43%) |
May 01, 2015 | 16.97 | 17.23 | 16.90 | 17.05 | 9,438,611 | -0.14(-0.80%) |
Apr 30, 2015 | 17.75 | 17.86 | 17.10 | 17.19 | 16,900,492 | -1.21(-6.60%) |
Apr 29, 2015 | 18.09 | 18.53 | 18.07 | 18.40 | 10,552,009 | +0.28(+1.56%) |
Apr 28, 2015 | 17.52 | 18.22 | 17.52 | 18.12 | 8,608,555 | +0.61(+3.49%) |
Apr 27, 2015 | 17.56 | 17.96 | 17.41 | 17.51 | 9,437,437 | +0.16(+0.89%) |
Apr 24, 2015 | 17.75 | 17.86 | 17.31 | 17.35 | 8,153,777 | -0.47(-2.61%) |
Apr 23, 2015 | 17.32 | 17.94 | 17.23 | 17.82 | 6,617,252 | +0.59(+3.44%) |
Apr 22, 2015 | 17.70 | 17.76 | 17.14 | 17.23 | 6,860,822 | -0.50(-2.83%) |
Apr 21, 2015 | 17.84 | 17.88 | 17.62 | 17.73 | 5,146,545 | -0.13(-0.72%) |
Apr 20, 2015 | 17.86 | 17.97 | 17.69 | 17.86 | 6,296,695 | -0.23(-1.26%) |
Apr 17, 2015 | 18.26 | 18.45 | 18.04 | 18.08 | 7,973,122 | -0.04(-0.20%) |
Apr 16, 2015 | 18.48 | 18.53 | 17.90 | 18.12 | 8,004,904 | -0.14(-0.75%) |
Apr 15, 2015 | 17.57 | 18.38 | 17.56 | 18.26 | 9,099,504 | +0.81(+4.66%) |
Apr 14, 2015 | 17.43 | 17.70 | 17.31 | 17.44 | 5,395,352 | +0.10(+0.58%) |
Apr 13, 2015 | 17.44 | 17.53 | 17.28 | 17.34 | 5,652,351 | -0.17(-0.98%) |
Apr 10, 2015 | 17.38 | 17.68 | 17.31 | 17.52 | 7,228,515 | +0.47(+2.77%) |
Apr 09, 2015 | 16.90 | 17.14 | 16.72 | 17.04 | 6,572,645 | -0.08(-0.48%) |
Apr 08, 2015 | 17.47 | 17.52 | 16.97 | 17.13 | 6,649,920 | -0.15(-0.89%) |
Apr 07, 2015 | 17.43 | 17.65 | 17.22 | 17.28 | 5,632,587 | -0.24(-1.40%) |
Apr 06, 2015 | 17.80 | 17.99 | 17.44 | 17.52 | 7,488,982 | +0.42(+2.44%) |
Apr 02, 2015 | 17.16 | 17.11 | 17.11 | 17.11 | 6,540,310 | -0.15(-0.84%) |
Apr 01, 2015 | 16.64 | 17.34 | 16.61 | 17.25 | 9,998,066 | +0.81(+4.91%) |
Mar 31, 2015 | 16.40 | 16.67 | 16.27 | 16.44 | 7,022,560 | -0.06(-0.39%) |
Mar 30, 2015 | 16.44 | 16.69 | 16.23 | 16.51 | 7,055,632 | -0.22(-1.30%) |
Mar 27, 2015 | 16.71 | 16.93 | 16.45 | 16.73 | 8,118,312 | -0.15(-0.91%) |
Mar 26, 2015 | 17.46 | 17.62 | 16.73 | 16.88 | 9,161,332 | -0.34(-1.95%) |
Mar 25, 2015 | 17.80 | 17.87 | 17.18 | 17.22 | 9,704,097 | -0.44(-2.52%) |
Mar 24, 2015 | 17.94 | 18.05 | 17.59 | 17.66 | 6,594,776 | -0.20(-1.12%) |
Mar 23, 2015 | 17.70 | 17.92 | 17.51 | 17.86 | 6,981,476 | +0.46(+2.66%) |
Mar 20, 2015 | 17.06 | 17.83 | 17.05 | 17.40 | 21,195,516 | +0.51(+3.01%) |
Mar 19, 2015 | 17.12 | 17.14 | 16.71 | 16.89 | 10,675,421 | -0.33(-1.90%) |
Mar 18, 2015 | 16.62 | 17.42 | 16.27 | 17.22 | 14,738,906 | +0.52(+3.10%) |
Mar 17, 2015 | 16.85 | 17.16 | 16.58 | 16.70 | 9,708,701 | -0.44(-2.59%) |
Mar 16, 2015 | 17.23 | 17.33 | 16.76 | 17.14 | 8,999,829 | +0.03(+0.16%) |
Mar 13, 2015 | 16.85 | 17.15 | 16.40 | 17.12 | 8,658,274 | +0.24(+1.45%) |
Mar 12, 2015 | 17.22 | 17.30 | 16.67 | 16.87 | 8,197,148 | -0.09(-0.53%) |
Mar 11, 2015 | 16.50 | 17.05 | 16.25 | 16.96 | 10,244,713 | +0.34(+2.07%) |
Mar 10, 2015 | 16.90 | 17.26 | 16.44 | 16.62 | 10,704,919 | -0.16(-0.95%) |
Mar 09, 2015 | 17.35 | 17.35 | 16.65 | 16.78 | 9,399,814 | -0.41(-2.36%) |
Mar 06, 2015 | 18.00 | 18.07 | 17.08 | 17.18 | 15,062,784 | -1.48(-7.93%) |
Mar 05, 2015 | 18.59 | 18.97 | 18.46 | 18.66 | 5,795,150 | +0.16(+0.88%) |
Mar 04, 2015 | 18.82 | 18.85 | 18.40 | 18.50 | 6,262,571 | -0.35(-1.87%) |
Mar 03, 2015 | 19.22 | 19.54 | 18.77 | 18.85 | 8,410,003 | -0.30(-1.55%) |