Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 18.72 | 18.80 | 18.61 | 18.67 | 20,982,962 | -0.27(-1.41%) |
Apr 29, 2015 | 18.99 | 19.01 | 18.79 | 18.94 | 16,545,461 | -0.17(-0.88%) |
Apr 28, 2015 | 19.28 | 19.32 | 18.96 | 19.11 | 18,894,048 | -0.31(-1.57%) |
Apr 27, 2015 | 19.02 | 19.69 | 18.93 | 19.42 | 33,692,740 | +0.38(+2.01%) |
Apr 24, 2015 | 19.25 | 19.34 | 18.86 | 19.03 | 37,274,544 | +0.47(+2.51%) |
Apr 23, 2015 | 18.22 | 18.66 | 18.11 | 18.57 | 30,063,344 | +0.35(+1.93%) |
Apr 22, 2015 | 17.88 | 18.22 | 17.87 | 18.22 | 20,782,638 | +0.39(+2.19%) |
Apr 21, 2015 | 17.80 | 17.86 | 17.70 | 17.83 | 17,261,786 | +0.05(+0.26%) |
Apr 20, 2015 | 17.88 | 18.05 | 17.72 | 17.78 | 19,962,394 | +0.04(+0.22%) |
Apr 17, 2015 | 17.61 | 17.76 | 17.48 | 17.74 | 21,088,040 | -0.02(-0.09%) |
Apr 16, 2015 | 17.96 | 17.99 | 17.31 | 17.76 | 37,064,356 | -0.21(-1.15%) |
Apr 15, 2015 | 17.70 | 18.06 | 17.64 | 17.96 | 22,095,058 | +0.25(+1.42%) |
Apr 14, 2015 | 17.76 | 17.80 | 17.44 | 17.71 | 18,043,218 | -0.11(-0.64%) |
Apr 13, 2015 | 17.96 | 18.10 | 17.81 | 17.83 | 14,560,375 | -0.13(-0.72%) |
Apr 10, 2015 | 18.13 | 18.19 | 17.86 | 17.96 | 13,783,904 | +0.05(+0.26%) |
Apr 09, 2015 | 17.77 | 18.09 | 17.76 | 17.91 | 13,327,039 | +0.18(+1.03%) |
Apr 08, 2015 | 17.67 | 17.84 | 17.63 | 17.73 | 14,180,117 | -0.15(-0.81%) |
Apr 07, 2015 | 17.99 | 18.06 | 17.84 | 17.87 | 17,413,234 | -0.11(-0.64%) |
Apr 06, 2015 | 17.73 | 18.14 | 17.72 | 17.99 | 14,970,599 | -0.11(-0.63%) |
Apr 02, 2015 | 18.05 | 18.10 | 18.10 | 18.10 | 16,284,971 | +0.35(+1.98%) |
Apr 01, 2015 | 17.90 | 17.93 | 17.68 | 17.75 | 17,425,216 | -0.19(-1.06%) |
Mar 31, 2015 | 17.89 | 18.00 | 17.82 | 17.94 | 17,826,574 | +0.18(+0.99%) |
Mar 30, 2015 | 17.41 | 17.80 | 17.41 | 17.77 | 19,247,374 | +0.24(+1.35%) |
Mar 27, 2015 | 17.51 | 17.67 | 17.33 | 17.53 | 26,519,788 | -0.20(-1.12%) |
Mar 26, 2015 | 17.62 | 17.96 | 17.54 | 17.73 | 47,679,628 | +0.02(+0.09%) |
Mar 25, 2015 | 18.67 | 18.68 | 17.64 | 17.71 | 42,322,824 | -1.01(-5.39%) |
Mar 24, 2015 | 18.80 | 18.87 | 18.68 | 18.72 | 11,871,997 | -0.23(-1.21%) |
Mar 23, 2015 | 19.01 | 19.06 | 18.91 | 18.95 | 11,923,547 | +0.02(+0.12%) |
Mar 20, 2015 | 18.95 | 19.03 | 18.85 | 18.93 | 9,418,635 | +0.08(+0.45%) |
Mar 19, 2015 | 19.03 | 19.22 | 18.82 | 18.84 | 15,311,536 | -0.04(-0.20%) |
Mar 18, 2015 | 18.73 | 19.03 | 18.45 | 18.88 | 19,043,938 | +0.31(+1.65%) |
Mar 17, 2015 | 18.38 | 18.67 | 18.30 | 18.58 | 16,435,830 | +0.02(+0.12%) |
Mar 16, 2015 | 18.32 | 18.64 | 18.26 | 18.55 | 24,060,014 | +0.31(+1.68%) |
Mar 13, 2015 | 18.08 | 18.32 | 18.07 | 18.25 | 12,757,615 | +0.27(+1.49%) |
Mar 12, 2015 | 17.96 | 18.15 | 17.93 | 17.98 | 14,254,556 | +0.03(+0.17%) |
Mar 11, 2015 | 17.89 | 18.12 | 17.89 | 17.95 | 12,413,187 | +0.34(+1.91%) |
Mar 10, 2015 | 17.59 | 17.77 | 17.51 | 17.61 | 16,235,380 | -0.31(-1.71%) |
Mar 09, 2015 | 18.09 | 18.11 | 17.77 | 17.92 | 20,413,578 | -0.49(-2.66%) |
Mar 06, 2015 | 18.53 | 18.63 | 18.37 | 18.41 | 8,343,027 | -0.28(-1.51%) |
Mar 05, 2015 | 18.69 | 18.71 | 18.45 | 18.69 | 9,007,078 | +0.10(+0.53%) |
Mar 04, 2015 | 18.77 | 18.72 | 18.43 | 18.59 | 12,321,553 | -0.13(-0.69%) |
Mar 03, 2015 | 18.88 | 18.90 | 18.71 | 18.72 | 9,716,733 | -0.10(-0.53%) |
Mar 02, 2015 | 18.64 | 18.82 | 18.64 | 18.82 | 9,267,105 | +0.08(+0.41%) |
Feb 27, 2015 | 18.91 | 18.93 | 18.70 | 18.74 | 11,177,718 | -0.11(-0.61%) |
Feb 26, 2015 | 18.95 | 19.10 | 18.84 | 18.86 | 9,931,126 | -0.28(-1.44%) |
Feb 25, 2015 | 19.14 | 19.35 | 19.10 | 19.13 | 13,595,499 | +0.00(+0.00%) |
Feb 24, 2015 | 18.63 | 19.16 | 18.61 | 19.13 | 20,851,354 | +0.63(+3.39%) |
Feb 23, 2015 | 18.65 | 18.67 | 18.44 | 18.51 | 10,236,543 | -0.17(-0.90%) |
Feb 20, 2015 | 18.87 | 18.88 | 18.57 | 18.67 | 9,511,702 | -0.06(-0.33%) |
Feb 19, 2015 | 18.86 | 18.88 | 18.69 | 18.74 | 12,994,691 | -0.15(-0.77%) |
Feb 18, 2015 | 18.87 | 18.99 | 18.80 | 18.88 | 9,727,752 | -0.05(-0.24%) |
Feb 17, 2015 | 18.87 | 19.02 | 18.86 | 18.93 | 13,774,643 | -0.05(-0.28%) |
Feb 13, 2015 | 18.68 | 18.98 | 18.98 | 18.98 | 15,230,148 | +0.28(+1.51%) |
Feb 12, 2015 | 18.65 | 18.71 | 18.45 | 18.70 | 13,265,334 | +0.14(+0.74%) |
Feb 11, 2015 | 18.25 | 18.61 | 18.16 | 18.56 | 18,594,916 | +0.33(+1.80%) |
Feb 10, 2015 | 18.26 | 18.30 | 17.93 | 18.23 | 22,349,302 | +0.91(+5.25%) |
Feb 09, 2015 | 17.51 | 17.53 | 17.18 | 17.32 | 16,733,789 | -0.33(-1.86%) |
Feb 06, 2015 | 17.92 | 18.06 | 17.61 | 17.65 | 21,632,716 | -0.43(-2.37%) |
Feb 05, 2015 | 18.12 | 18.16 | 17.81 | 18.08 | 15,726,263 | +0.06(+0.34%) |
Feb 04, 2015 | 18.03 | 18.15 | 17.93 | 18.02 | 14,744,622 | +0.33(+1.86%) |
Feb 03, 2015 | 17.83 | 17.91 | 17.62 | 17.69 | 21,824,372 | +0.16(+0.92%) |