Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 17.28 | 17.48 | 17.20 | 17.48 | 3,181,844 | +0.21(+1.25%) |
May 28, 2015 | 17.07 | 17.35 | 17.00 | 17.26 | 1,622,080 | +0.22(+1.29%) |
May 27, 2015 | 17.13 | 17.24 | 16.98 | 17.04 | 1,782,912 | -0.14(-0.84%) |
May 26, 2015 | 17.25 | 17.45 | 17.08 | 17.19 | 4,003,812 | -0.03(-0.17%) |
May 22, 2015 | 16.97 | 17.22 | 17.22 | 17.22 | 1,831,200 | +0.24(+1.41%) |
May 21, 2015 | 16.88 | 17.11 | 16.79 | 16.98 | 2,046,952 | +0.11(+0.64%) |
May 20, 2015 | 16.89 | 16.98 | 16.72 | 16.87 | 1,930,376 | -0.02(-0.10%) |
May 19, 2015 | 16.97 | 17.12 | 16.76 | 16.89 | 1,993,476 | -0.05(-0.27%) |
May 18, 2015 | 16.35 | 16.97 | 16.28 | 16.93 | 2,961,720 | +0.58(+3.53%) |
May 15, 2015 | 16.59 | 16.85 | 16.01 | 16.36 | 8,507,984 | -0.87(-5.06%) |
May 14, 2015 | 16.75 | 17.25 | 16.52 | 17.23 | 5,404,152 | +0.65(+3.92%) |
May 13, 2015 | 16.55 | 16.64 | 16.51 | 16.58 | 1,836,412 | +0.12(+0.70%) |
May 12, 2015 | 16.75 | 16.86 | 16.35 | 16.46 | 3,132,388 | -0.45(-2.66%) |
May 11, 2015 | 16.49 | 16.94 | 16.44 | 16.91 | 1,148,620 | +0.46(+2.81%) |
May 08, 2015 | 16.30 | 16.50 | 16.25 | 16.45 | 964,244 | +0.21(+1.31%) |
May 07, 2015 | 15.87 | 16.39 | 15.87 | 16.24 | 1,093,100 | +0.36(+2.24%) |
May 06, 2015 | 16.00 | 16.14 | 15.79 | 15.88 | 1,268,436 | -0.07(-0.45%) |
May 05, 2015 | 16.16 | 16.25 | 15.88 | 15.96 | 1,046,464 | -0.21(-1.28%) |
May 04, 2015 | 16.06 | 16.32 | 15.95 | 16.16 | 1,247,704 | -0.01(-0.09%) |
May 01, 2015 | 16.02 | 16.21 | 15.81 | 16.18 | 1,117,540 | +0.17(+1.09%) |
Apr 30, 2015 | 16.14 | 16.25 | 15.95 | 16.00 | 1,399,660 | -0.19(-1.16%) |
Apr 29, 2015 | 16.42 | 16.54 | 16.11 | 16.19 | 2,411,480 | -0.24(-1.45%) |
Apr 28, 2015 | 16.20 | 16.59 | 15.91 | 16.43 | 1,334,528 | +0.28(+1.72%) |
Apr 27, 2015 | 16.69 | 16.74 | 16.14 | 16.15 | 1,579,316 | -0.45(-2.70%) |
Apr 24, 2015 | 16.74 | 17.36 | 16.49 | 16.60 | 1,277,764 | +0.06(+0.36%) |
Apr 23, 2015 | 16.52 | 16.73 | 16.36 | 16.54 | 1,315,568 | -0.03(-0.18%) |
Apr 22, 2015 | 16.46 | 16.66 | 16.30 | 16.57 | 1,005,740 | +0.10(+0.61%) |
Apr 21, 2015 | 16.37 | 16.81 | 16.37 | 16.47 | 1,726,956 | +0.20(+1.23%) |
Apr 20, 2015 | 16.34 | 16.42 | 15.91 | 16.27 | 2,138,468 | +0.02(+0.15%) |
Apr 17, 2015 | 16.33 | 16.42 | 16.20 | 16.24 | 1,954,632 | -0.18(-1.07%) |
Apr 16, 2015 | 16.88 | 16.92 | 16.38 | 16.42 | 1,934,580 | -0.53(-3.13%) |
Apr 15, 2015 | 16.64 | 16.95 | 16.50 | 16.95 | 2,107,084 | +0.37(+2.22%) |
Apr 14, 2015 | 16.50 | 16.81 | 16.50 | 16.58 | 1,553,272 | +0.04(+0.27%) |
Apr 13, 2015 | 16.37 | 16.67 | 16.36 | 16.54 | 1,681,816 | +0.22(+1.36%) |
Apr 10, 2015 | 16.38 | 16.43 | 16.09 | 16.31 | 2,189,216 | -0.09(-0.58%) |
Apr 09, 2015 | 16.43 | 16.80 | 16.31 | 16.41 | 1,360,748 | -0.12(-0.73%) |
Apr 08, 2015 | 16.56 | 16.62 | 16.20 | 16.53 | 1,657,040 | -0.01(-0.08%) |
Apr 07, 2015 | 16.50 | 16.80 | 16.43 | 16.54 | 1,641,980 | +0.09(+0.56%) |
Apr 06, 2015 | 16.54 | 16.67 | 16.32 | 16.45 | 2,553,744 | -0.05(-0.33%) |
Apr 02, 2015 | 16.83 | 16.50 | 16.50 | 16.50 | 6,966,800 | -0.90(-5.19%) |
Apr 01, 2015 | 17.45 | 17.54 | 17.05 | 17.41 | 2,449,296 | -0.23(-1.29%) |
Mar 31, 2015 | 17.10 | 17.66 | 16.75 | 17.63 | 2,445,068 | +0.50(+2.93%) |
Mar 30, 2015 | 17.05 | 17.16 | 16.77 | 17.13 | 1,329,376 | +0.16(+0.94%) |
Mar 27, 2015 | 17.05 | 17.26 | 16.88 | 16.97 | 1,230,704 | -0.24(-1.38%) |
Mar 26, 2015 | 16.85 | 17.29 | 16.73 | 17.21 | 2,457,212 | +0.03(+0.16%) |
Mar 25, 2015 | 17.64 | 17.69 | 16.94 | 17.18 | 2,823,368 | -0.35(-2.00%) |
Mar 24, 2015 | 17.82 | 17.91 | 17.50 | 17.53 | 4,287,900 | -0.63(-3.48%) |
Mar 23, 2015 | 17.97 | 18.30 | 17.73 | 18.16 | 2,164,980 | +0.19(+1.04%) |
Mar 20, 2015 | 18.39 | 18.43 | 17.85 | 17.98 | 10,358,104 | -0.34(-1.84%) |
Mar 19, 2015 | 18.50 | 18.63 | 18.15 | 18.31 | 3,404,624 | -0.25(-1.32%) |
Mar 18, 2015 | 18.58 | 18.61 | 18.18 | 18.56 | 3,359,492 | +0.14(+0.79%) |
Mar 17, 2015 | 17.94 | 18.56 | 17.85 | 18.41 | 7,540,672 | +0.53(+2.96%) |
Mar 16, 2015 | 17.25 | 17.93 | 17.21 | 17.88 | 4,921,504 | +0.62(+3.59%) |
Mar 13, 2015 | 17.18 | 17.36 | 17.14 | 17.26 | 3,273,096 | +0.03(+0.17%) |
Mar 12, 2015 | 17.10 | 17.41 | 16.98 | 17.23 | 1,715,148 | +0.04(+0.20%) |
Mar 11, 2015 | 17.16 | 17.25 | 16.93 | 17.20 | 1,980,712 | +0.19(+1.13%) |
Mar 10, 2015 | 16.99 | 17.13 | 16.95 | 17.00 | 1,446,692 | -0.12(-0.69%) |
Mar 09, 2015 | 17.03 | 17.25 | 16.92 | 17.12 | 2,680,048 | +0.15(+0.88%) |
Mar 06, 2015 | 17.12 | 17.23 | 16.73 | 16.97 | 2,194,736 | -0.35(-2.01%) |
Mar 05, 2015 | 16.92 | 17.40 | 16.78 | 17.32 | 2,814,168 | +0.46(+2.76%) |
Mar 04, 2015 | 17.19 | 17.30 | 16.78 | 16.86 | 2,492,604 | -0.49(-2.84%) |
Mar 03, 2015 | 17.25 | 17.50 | 17.00 | 17.35 | 3,115,588 | +0.08(+0.46%) |