Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 17.32 | 17.38 | 17.20 | 17.20 | 3,140,436 | -0.15(-0.86%) |
May 28, 2015 | 17.52 | 17.54 | 17.31 | 17.34 | 2,770,744 | -0.23(-1.30%) |
May 27, 2015 | 17.57 | 17.71 | 17.54 | 17.57 | 2,597,183 | +0.00(+0.00%) |
May 26, 2015 | 17.80 | 17.91 | 17.53 | 17.57 | 3,209,822 | -0.31(-1.75%) |
May 22, 2015 | 17.81 | 17.89 | 17.89 | 17.89 | 2,670,883 | -0.01(-0.03%) |
May 21, 2015 | 17.86 | 17.97 | 17.80 | 17.89 | 2,233,155 | +0.01(+0.03%) |
May 20, 2015 | 17.98 | 18.00 | 17.82 | 17.89 | 3,507,197 | -0.08(-0.47%) |
May 19, 2015 | 18.06 | 18.11 | 17.88 | 17.97 | 3,425,432 | -0.08(-0.47%) |
May 18, 2015 | 17.90 | 18.11 | 17.80 | 18.06 | 3,866,873 | +0.17(+0.95%) |
May 15, 2015 | 17.96 | 18.07 | 17.74 | 17.89 | 5,607,140 | -0.19(-1.06%) |
May 14, 2015 | 17.88 | 18.16 | 17.85 | 18.08 | 5,644,392 | +0.27(+1.52%) |
May 13, 2015 | 18.19 | 18.33 | 17.72 | 17.81 | 8,310,411 | -0.23(-1.26%) |
May 12, 2015 | 17.54 | 18.10 | 17.51 | 18.03 | 9,030,850 | +0.50(+2.84%) |
May 11, 2015 | 17.66 | 17.73 | 17.45 | 17.54 | 5,155,468 | -0.16(-0.93%) |
May 08, 2015 | 17.51 | 17.84 | 17.46 | 17.70 | 4,178,619 | +0.21(+1.21%) |
May 07, 2015 | 17.93 | 17.93 | 17.45 | 17.49 | 4,741,891 | -0.31(-1.73%) |
May 06, 2015 | 18.14 | 18.17 | 17.69 | 17.80 | 4,837,488 | -0.30(-1.64%) |
May 05, 2015 | 18.06 | 18.28 | 17.96 | 18.09 | 4,595,887 | +0.08(+0.47%) |
May 04, 2015 | 18.15 | 18.25 | 17.99 | 18.01 | 3,674,980 | -0.14(-0.79%) |
May 01, 2015 | 18.08 | 18.42 | 18.04 | 18.15 | 7,472,766 | -0.02(-0.09%) |
Apr 30, 2015 | 17.80 | 18.29 | 17.77 | 18.17 | 7,162,293 | +0.37(+2.06%) |
Apr 29, 2015 | 17.56 | 17.86 | 17.41 | 17.80 | 7,430,965 | +0.28(+1.57%) |
Apr 28, 2015 | 17.71 | 17.80 | 17.49 | 17.53 | 9,970,478 | -0.17(-0.97%) |
Apr 27, 2015 | 17.80 | 17.83 | 17.55 | 17.70 | 4,913,739 | -0.05(-0.30%) |
Apr 24, 2015 | 17.57 | 17.82 | 17.50 | 17.75 | 8,331,301 | +0.16(+0.89%) |
Apr 23, 2015 | 17.51 | 17.67 | 17.47 | 17.59 | 4,576,772 | +0.10(+0.57%) |
Apr 22, 2015 | 17.68 | 17.72 | 17.44 | 17.49 | 4,556,251 | -0.15(-0.86%) |
Apr 21, 2015 | 17.76 | 17.91 | 17.59 | 17.65 | 3,549,354 | -0.10(-0.59%) |
Apr 20, 2015 | 17.79 | 17.98 | 17.63 | 17.75 | 4,553,467 | -0.01(-0.06%) |
Apr 17, 2015 | 17.96 | 18.00 | 17.71 | 17.76 | 4,186,238 | -0.23(-1.28%) |
Apr 16, 2015 | 17.83 | 18.03 | 17.74 | 17.99 | 5,212,385 | +0.14(+0.79%) |
Apr 15, 2015 | 17.81 | 17.91 | 17.61 | 17.85 | 4,926,987 | +0.16(+0.92%) |
Apr 14, 2015 | 17.57 | 17.83 | 17.56 | 17.69 | 3,886,708 | +0.12(+0.66%) |
Apr 13, 2015 | 17.83 | 17.83 | 17.54 | 17.57 | 3,883,214 | -0.14(-0.77%) |
Apr 10, 2015 | 17.57 | 17.82 | 17.53 | 17.71 | 4,512,962 | +0.16(+0.90%) |
Apr 09, 2015 | 17.52 | 17.58 | 17.45 | 17.55 | 5,557,754 | +0.04(+0.21%) |
Apr 08, 2015 | 17.51 | 17.57 | 17.28 | 17.51 | 6,456,101 | +0.03(+0.15%) |
Apr 07, 2015 | 17.00 | 17.54 | 17.00 | 17.49 | 6,052,489 | +0.30(+1.74%) |
Apr 06, 2015 | 17.14 | 17.22 | 17.01 | 17.19 | 4,722,859 | +0.06(+0.34%) |
Apr 02, 2015 | 17.10 | 17.13 | 17.13 | 17.13 | 5,400,658 | +0.02(+0.09%) |
Apr 01, 2015 | 17.29 | 17.41 | 17.12 | 17.12 | 5,181,057 | -0.16(-0.91%) |
Mar 31, 2015 | 17.26 | 17.55 | 17.15 | 17.27 | 5,263,570 | +0.01(+0.06%) |
Mar 30, 2015 | 16.99 | 17.32 | 16.99 | 17.26 | 3,989,456 | +0.27(+1.57%) |
Mar 27, 2015 | 17.10 | 17.21 | 16.95 | 16.99 | 8,456,292 | -0.10(-0.58%) |
Mar 26, 2015 | 17.14 | 17.26 | 16.94 | 17.09 | 7,924,725 | +0.05(+0.28%) |
Mar 25, 2015 | 16.94 | 17.18 | 16.90 | 17.05 | 5,447,323 | +0.13(+0.78%) |
Mar 24, 2015 | 17.30 | 17.34 | 16.90 | 16.92 | 5,225,758 | -0.38(-2.21%) |
Mar 23, 2015 | 16.97 | 17.36 | 16.92 | 17.30 | 6,079,226 | +0.42(+2.52%) |
Mar 20, 2015 | 16.82 | 17.05 | 16.78 | 16.87 | 8,995,875 | +0.14(+0.85%) |
Mar 19, 2015 | 16.83 | 16.86 | 16.59 | 16.73 | 4,876,456 | -0.17(-0.99%) |
Mar 18, 2015 | 16.36 | 17.04 | 16.34 | 16.90 | 7,326,936 | +0.43(+2.61%) |
Mar 17, 2015 | 16.28 | 16.68 | 16.28 | 16.47 | 5,739,492 | +0.05(+0.29%) |
Mar 16, 2015 | 16.28 | 16.45 | 16.11 | 16.42 | 5,321,730 | +0.08(+0.48%) |
Mar 13, 2015 | 16.41 | 16.44 | 16.14 | 16.34 | 13,037,329 | -0.14(-0.86%) |
Mar 12, 2015 | 16.52 | 16.66 | 16.44 | 16.49 | 4,294,957 | +0.03(+0.16%) |
Mar 11, 2015 | 16.80 | 16.87 | 16.40 | 16.46 | 5,642,483 | -0.44(-2.58%) |
Mar 10, 2015 | 16.52 | 16.93 | 16.37 | 16.90 | 9,045,918 | +0.21(+1.26%) |
Mar 09, 2015 | 16.78 | 17.02 | 16.69 | 16.69 | 8,447,749 | -0.09(-0.56%) |
Mar 06, 2015 | 17.05 | 17.17 | 16.61 | 16.78 | 8,376,957 | -0.37(-2.14%) |
Mar 05, 2015 | 17.10 | 17.36 | 17.03 | 17.15 | 5,461,664 | +0.08(+0.46%) |
Mar 04, 2015 | 17.07 | 17.30 | 17.06 | 17.07 | 3,890,586 | -0.23(-1.30%) |
Mar 03, 2015 | 17.19 | 17.36 | 17.13 | 17.29 | 6,531,798 | +0.08(+0.46%) |