Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 18.85 | 18.95 | 18.59 | 18.67 | 3,273,814 | -0.35(-1.84%) |
May 28, 2015 | 18.68 | 19.20 | 18.53 | 19.02 | 4,299,549 | +0.23(+1.22%) |
May 27, 2015 | 18.21 | 18.79 | 18.12 | 18.79 | 2,703,092 | +0.44(+2.40%) |
May 26, 2015 | 18.24 | 18.45 | 18.12 | 18.35 | 2,945,115 | +0.02(+0.11%) |
May 22, 2015 | 18.42 | 18.33 | 18.33 | 18.33 | 3,532,700 | -0.15(-0.81%) |
May 21, 2015 | 17.92 | 18.54 | 17.92 | 18.48 | 2,851,536 | +0.60(+3.36%) |
May 20, 2015 | 18.08 | 18.16 | 17.59 | 17.88 | 4,087,203 | -0.26(-1.43%) |
May 19, 2015 | 18.45 | 18.65 | 18.07 | 18.14 | 2,759,273 | -0.17(-0.93%) |
May 18, 2015 | 18.25 | 18.36 | 17.95 | 18.31 | 3,685,343 | +0.00(+0.00%) |
May 15, 2015 | 18.70 | 18.70 | 17.94 | 18.31 | 5,677,772 | -0.50(-2.66%) |
May 14, 2015 | 18.86 | 18.99 | 18.50 | 18.81 | 3,220,200 | -0.08(-0.42%) |
May 13, 2015 | 18.47 | 18.90 | 18.28 | 18.89 | 4,106,234 | +0.43(+2.33%) |
May 12, 2015 | 18.24 | 18.74 | 17.97 | 18.46 | 4,392,139 | +0.29(+1.60%) |
May 11, 2015 | 18.26 | 18.57 | 18.14 | 18.17 | 3,163,934 | -0.04(-0.22%) |
May 08, 2015 | 18.64 | 18.87 | 18.19 | 18.21 | 3,569,145 | -0.28(-1.51%) |
May 07, 2015 | 17.99 | 18.59 | 17.88 | 18.49 | 3,775,096 | +0.50(+2.78%) |
May 06, 2015 | 17.95 | 18.13 | 17.42 | 17.99 | 5,426,319 | +0.11(+0.62%) |
May 05, 2015 | 18.09 | 18.48 | 17.83 | 17.88 | 2,769,433 | -0.24(-1.32%) |
May 04, 2015 | 17.58 | 18.16 | 17.58 | 18.12 | 3,266,192 | +0.56(+3.19%) |
May 01, 2015 | 17.90 | 18.14 | 17.56 | 17.56 | 5,143,304 | -0.28(-1.57%) |
Apr 30, 2015 | 18.38 | 18.44 | 17.62 | 17.84 | 5,632,839 | -0.73(-3.93%) |
Apr 29, 2015 | 18.26 | 18.80 | 18.09 | 18.57 | 4,689,780 | +0.25(+1.36%) |
Apr 28, 2015 | 18.30 | 18.54 | 18.07 | 18.32 | 5,281,102 | +0.00(+0.00%) |
Apr 27, 2015 | 18.33 | 18.70 | 18.13 | 18.32 | 8,509,809 | -0.05(-0.27%) |
Apr 24, 2015 | 17.00 | 18.75 | 16.00 | 18.37 | 19,223,464 | +0.66(+3.73%) |
Apr 23, 2015 | 17.43 | 17.89 | 17.28 | 17.71 | 7,999,955 | +0.20(+1.14%) |
Apr 22, 2015 | 17.38 | 17.99 | 17.33 | 17.51 | 7,104,811 | +0.28(+1.63%) |
Apr 21, 2015 | 17.35 | 17.51 | 17.04 | 17.23 | 6,792,604 | -0.11(-0.63%) |
Apr 20, 2015 | 17.59 | 17.68 | 17.31 | 17.34 | 3,436,515 | -0.15(-0.86%) |
Apr 17, 2015 | 17.98 | 18.00 | 17.30 | 17.49 | 3,873,452 | -0.43(-2.40%) |
Apr 16, 2015 | 17.36 | 17.94 | 17.35 | 17.92 | 5,597,436 | +0.57(+3.29%) |
Apr 15, 2015 | 17.17 | 17.39 | 16.88 | 17.35 | 3,470,656 | +0.22(+1.28%) |
Apr 14, 2015 | 17.03 | 17.21 | 16.54 | 17.13 | 4,277,641 | +0.02(+0.12%) |
Apr 13, 2015 | 17.63 | 17.70 | 17.01 | 17.11 | 5,005,395 | +0.12(+0.71%) |
Apr 10, 2015 | 16.92 | 17.17 | 16.79 | 16.99 | 3,152,122 | +0.16(+0.95%) |
Apr 09, 2015 | 17.16 | 17.35 | 16.80 | 16.83 | 4,664,266 | -0.41(-2.38%) |
Apr 08, 2015 | 16.55 | 17.30 | 16.45 | 17.24 | 5,808,248 | +0.79(+4.80%) |
Apr 07, 2015 | 16.26 | 16.75 | 16.22 | 16.45 | 4,778,742 | +0.19(+1.17%) |
Apr 06, 2015 | 15.92 | 16.41 | 15.92 | 16.26 | 3,744,828 | +0.04(+0.25%) |
Apr 02, 2015 | 15.95 | 16.22 | 16.22 | 16.22 | 3,735,600 | +0.26(+1.63%) |
Apr 01, 2015 | 16.17 | 16.17 | 15.68 | 15.96 | 5,635,405 | -0.25(-1.54%) |
Mar 31, 2015 | 16.26 | 16.49 | 16.06 | 16.21 | 7,097,097 | -0.18(-1.10%) |
Mar 30, 2015 | 16.49 | 16.84 | 16.28 | 16.39 | 5,610,317 | +0.07(+0.43%) |
Mar 27, 2015 | 15.87 | 16.39 | 15.59 | 16.32 | 7,744,539 | +0.50(+3.16%) |
Mar 26, 2015 | 15.87 | 15.97 | 15.44 | 15.82 | 3,940,833 | -0.03(-0.19%) |
Mar 25, 2015 | 16.26 | 16.29 | 15.62 | 15.85 | 5,489,643 | -0.35(-2.16%) |
Mar 24, 2015 | 16.41 | 16.50 | 15.71 | 16.20 | 6,190,549 | -0.29(-1.76%) |
Mar 23, 2015 | 16.34 | 16.70 | 16.28 | 16.49 | 4,841,020 | +0.15(+0.92%) |
Mar 20, 2015 | 16.29 | 16.48 | 16.20 | 16.34 | 5,417,736 | +0.11(+0.68%) |
Mar 19, 2015 | 16.31 | 16.49 | 16.15 | 16.23 | 3,980,873 | -0.16(-0.98%) |
Mar 18, 2015 | 16.27 | 16.58 | 16.01 | 16.39 | 8,391,919 | +0.66(+4.20%) |
Mar 17, 2015 | 15.50 | 15.94 | 15.47 | 15.73 | 4,783,196 | +0.16(+1.03%) |
Mar 16, 2015 | 16.15 | 16.36 | 15.16 | 15.57 | 9,730,815 | -0.87(-5.29%) |
Mar 13, 2015 | 15.25 | 17.07 | 15.17 | 16.44 | 19,638,482 | +1.11(+7.24%) |
Mar 12, 2015 | 14.81 | 15.41 | 14.70 | 15.33 | 4,914,220 | +0.56(+3.79%) |
Mar 11, 2015 | 14.62 | 15.04 | 14.50 | 14.77 | 5,044,719 | +0.14(+0.96%) |
Mar 10, 2015 | 14.62 | 14.90 | 14.56 | 14.63 | 4,454,925 | -0.14(-0.95%) |
Mar 09, 2015 | 15.17 | 15.18 | 14.68 | 14.77 | 5,799,639 | -0.34(-2.25%) |
Mar 06, 2015 | 15.32 | 15.72 | 15.07 | 15.11 | 5,861,508 | -0.30(-1.95%) |
Mar 05, 2015 | 15.50 | 15.80 | 15.29 | 15.41 | 5,701,192 | -0.03(-0.19%) |
Mar 04, 2015 | 15.21 | 15.51 | 14.84 | 15.44 | 6,576,548 | +0.01(+0.06%) |
Mar 03, 2015 | 15.01 | 15.56 | 14.82 | 15.43 | 6,242,541 | +0.33(+2.19%) |