Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 16.87 | 16.98 | 16.76 | 16.81 | 2,785,450 | -0.08(-0.50%) |
May 28, 2015 | 17.12 | 17.14 | 16.76 | 16.89 | 2,806,031 | -0.34(-1.98%) |
May 27, 2015 | 16.99 | 17.29 | 16.90 | 17.24 | 2,727,292 | +0.31(+1.85%) |
May 26, 2015 | 17.54 | 17.63 | 16.86 | 16.92 | 4,022,391 | -0.69(-3.91%) |
May 22, 2015 | 17.58 | 17.61 | 17.61 | 17.61 | 2,375,942 | +0.03(+0.16%) |
May 21, 2015 | 17.37 | 17.82 | 17.32 | 17.58 | 2,677,323 | +0.27(+1.59%) |
May 20, 2015 | 17.25 | 17.44 | 17.11 | 17.31 | 3,608,865 | +0.10(+0.55%) |
May 19, 2015 | 17.40 | 17.40 | 17.07 | 17.21 | 2,626,488 | -0.24(-1.35%) |
May 18, 2015 | 17.10 | 17.51 | 17.06 | 17.45 | 2,757,367 | +0.21(+1.24%) |
May 15, 2015 | 17.10 | 17.34 | 16.96 | 17.24 | 2,525,478 | +0.11(+0.62%) |
May 14, 2015 | 17.40 | 17.43 | 17.09 | 17.13 | 3,612,135 | -0.19(-1.10%) |
May 13, 2015 | 17.26 | 17.53 | 17.19 | 17.32 | 4,039,758 | +0.25(+1.48%) |
May 12, 2015 | 17.17 | 17.23 | 16.91 | 17.07 | 3,738,127 | -0.17(-0.98%) |
May 11, 2015 | 17.02 | 17.30 | 16.97 | 17.24 | 4,912,632 | +0.21(+1.25%) |
May 08, 2015 | 16.96 | 17.16 | 16.77 | 17.02 | 4,590,623 | +0.23(+1.37%) |
May 07, 2015 | 16.55 | 17.07 | 16.45 | 16.79 | 6,702,510 | +0.54(+3.31%) |
May 06, 2015 | 16.40 | 16.42 | 16.08 | 16.26 | 3,734,229 | -0.03(-0.21%) |
May 05, 2015 | 16.18 | 16.66 | 16.18 | 16.29 | 6,425,934 | +0.22(+1.40%) |
May 04, 2015 | 16.30 | 16.49 | 16.06 | 16.06 | 6,368,323 | -0.17(-1.04%) |
May 01, 2015 | 15.25 | 16.35 | 15.25 | 16.23 | 10,174,676 | +1.05(+6.90%) |
Apr 30, 2015 | 15.41 | 15.54 | 14.98 | 15.18 | 7,443,382 | -0.55(-3.49%) |
Apr 29, 2015 | 15.76 | 16.02 | 15.64 | 15.73 | 6,602,390 | -0.08(-0.50%) |
Apr 28, 2015 | 15.77 | 15.91 | 15.41 | 15.81 | 7,467,338 | +0.04(+0.28%) |
Apr 27, 2015 | 16.12 | 16.43 | 15.67 | 15.77 | 10,119,279 | -0.32(-1.99%) |
Apr 24, 2015 | 18.25 | 18.31 | 16.03 | 16.09 | 24,194,222 | -2.61(-13.97%) |
Apr 23, 2015 | 18.30 | 18.87 | 17.68 | 18.70 | 9,629,148 | +0.30(+1.65%) |
Apr 22, 2015 | 19.62 | 19.73 | 18.27 | 18.40 | 15,692,216 | -1.92(-9.46%) |
Apr 21, 2015 | 20.64 | 20.64 | 20.18 | 20.32 | 3,271,610 | -0.17(-0.82%) |
Apr 20, 2015 | 20.12 | 20.63 | 20.08 | 20.49 | 4,571,216 | +0.47(+2.32%) |
Apr 17, 2015 | 20.10 | 20.22 | 19.73 | 20.02 | 4,554,006 | -0.31(-1.52%) |
Apr 16, 2015 | 20.59 | 20.60 | 20.13 | 20.33 | 3,349,500 | -0.30(-1.44%) |
Apr 15, 2015 | 20.35 | 20.82 | 20.18 | 20.63 | 3,768,143 | +0.49(+2.45%) |
Apr 14, 2015 | 19.89 | 20.18 | 19.79 | 20.13 | 1,528,538 | +0.10(+0.48%) |
Apr 13, 2015 | 20.05 | 20.19 | 19.91 | 20.04 | 1,816,675 | +0.02(+0.08%) |
Apr 10, 2015 | 20.10 | 20.12 | 19.91 | 20.02 | 3,203,736 | +0.03(+0.17%) |
Apr 09, 2015 | 19.79 | 20.31 | 19.77 | 19.99 | 3,249,288 | +0.16(+0.79%) |
Apr 08, 2015 | 19.84 | 20.05 | 19.63 | 19.83 | 2,733,479 | +0.06(+0.28%) |
Apr 07, 2015 | 20.41 | 20.52 | 19.77 | 19.78 | 3,179,583 | -0.29(-1.45%) |
Apr 06, 2015 | 19.53 | 20.18 | 19.40 | 20.07 | 3,845,112 | +0.42(+2.16%) |
Apr 02, 2015 | 19.45 | 19.64 | 19.64 | 19.64 | 2,035,527 | +0.12(+0.63%) |
Apr 01, 2015 | 19.71 | 19.84 | 19.44 | 19.52 | 3,403,482 | -0.33(-1.66%) |
Mar 31, 2015 | 19.54 | 19.89 | 19.36 | 19.85 | 3,182,741 | +0.11(+0.57%) |
Mar 30, 2015 | 19.47 | 19.83 | 19.45 | 19.74 | 2,579,532 | +0.35(+1.82%) |
Mar 27, 2015 | 19.08 | 19.42 | 18.98 | 19.39 | 2,733,774 | +0.16(+0.84%) |
Mar 26, 2015 | 19.40 | 19.63 | 19.08 | 19.22 | 4,029,095 | -0.32(-1.63%) |
Mar 25, 2015 | 19.92 | 19.92 | 19.46 | 19.54 | 3,177,245 | -0.36(-1.83%) |
Mar 24, 2015 | 19.73 | 19.94 | 19.45 | 19.90 | 5,992,391 | +0.18(+0.94%) |
Mar 23, 2015 | 19.79 | 20.12 | 19.68 | 19.72 | 5,866,000 | +0.00(+0.00%) |
Mar 20, 2015 | 19.17 | 19.77 | 19.16 | 19.72 | 6,782,345 | +0.72(+3.76%) |
Mar 19, 2015 | 19.22 | 19.25 | 18.72 | 19.00 | 3,881,192 | -0.42(-2.16%) |
Mar 18, 2015 | 18.96 | 19.55 | 18.78 | 19.42 | 3,449,454 | +0.31(+1.64%) |
Mar 17, 2015 | 18.51 | 19.20 | 18.51 | 19.11 | 4,194,892 | +0.41(+2.21%) |
Mar 16, 2015 | 19.04 | 19.11 | 18.48 | 18.70 | 5,334,918 | -0.27(-1.44%) |
Mar 13, 2015 | 18.25 | 19.51 | 18.19 | 18.97 | 10,035,118 | +0.60(+3.26%) |
Mar 12, 2015 | 18.00 | 18.42 | 17.62 | 18.37 | 5,608,850 | +0.61(+3.46%) |
Mar 11, 2015 | 16.67 | 18.00 | 16.52 | 17.76 | 13,173,553 | +1.11(+6.65%) |
Mar 10, 2015 | 17.21 | 17.28 | 16.41 | 16.65 | 7,204,793 | -1.09(-6.14%) |
Mar 09, 2015 | 17.88 | 18.10 | 17.73 | 17.74 | 3,199,352 | -0.10(-0.56%) |
Mar 06, 2015 | 17.89 | 18.21 | 17.75 | 17.84 | 3,701,788 | -0.16(-0.90%) |
Mar 05, 2015 | 18.41 | 18.41 | 17.89 | 18.00 | 3,610,869 | -0.32(-1.74%) |
Mar 04, 2015 | 18.63 | 18.87 | 18.06 | 18.32 | 4,998,493 | -0.54(-2.87%) |
Mar 03, 2015 | 19.06 | 19.25 | 18.82 | 18.87 | 2,900,585 | -0.26(-1.37%) |