Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 18.05 | 18.10 | 17.98 | 17.98 | 3,682,908 | -0.16(-0.88%) |
May 28, 2015 | 18.10 | 18.17 | 18.03 | 18.14 | 8,466,696 | -0.33(-1.77%) |
May 27, 2015 | 18.47 | 18.49 | 18.39 | 18.47 | 6,256,684 | -0.13(-0.69%) |
May 26, 2015 | 18.70 | 18.72 | 18.53 | 18.60 | 9,475,076 | -0.02(-0.12%) |
May 22, 2015 | 18.51 | 18.62 | 18.62 | 18.62 | 4,491,566 | +0.33(+1.78%) |
May 21, 2015 | 18.25 | 18.30 | 18.24 | 18.29 | 3,009,792 | +0.11(+0.63%) |
May 20, 2015 | 18.12 | 18.22 | 18.11 | 18.18 | 2,443,480 | -0.09(-0.50%) |
May 19, 2015 | 18.28 | 18.28 | 18.23 | 18.27 | 1,960,205 | +0.02(+0.08%) |
May 18, 2015 | 18.16 | 18.26 | 18.16 | 18.25 | 2,082,579 | -0.13(-0.70%) |
May 15, 2015 | 18.28 | 18.38 | 18.28 | 18.38 | 3,703,728 | +0.46(+2.54%) |
May 14, 2015 | 17.90 | 17.94 | 17.84 | 17.93 | 3,249,819 | +0.12(+0.68%) |
May 13, 2015 | 17.80 | 17.87 | 17.80 | 17.81 | 7,778,098 | -0.11(-0.59%) |
May 12, 2015 | 17.85 | 17.93 | 17.83 | 17.91 | 2,624,512 | -0.05(-0.25%) |
May 11, 2015 | 18.05 | 18.06 | 17.95 | 17.96 | 3,507,802 | -0.16(-0.88%) |
May 08, 2015 | 18.06 | 18.16 | 18.04 | 18.12 | 4,484,798 | +0.23(+1.27%) |
May 07, 2015 | 17.87 | 17.92 | 17.82 | 17.89 | 4,310,575 | -0.01(-0.04%) |
May 06, 2015 | 18.13 | 18.13 | 17.89 | 17.90 | 3,955,832 | -0.21(-1.17%) |
May 05, 2015 | 18.22 | 18.24 | 18.08 | 18.11 | 4,804,480 | -0.35(-1.89%) |
May 04, 2015 | 18.41 | 18.47 | 18.35 | 18.46 | 2,737,988 | +0.22(+1.21%) |
May 01, 2015 | 18.09 | 18.25 | 18.06 | 18.24 | 2,946,893 | +0.17(+0.97%) |
Apr 30, 2015 | 18.14 | 18.19 | 18.05 | 18.06 | 4,293,738 | -0.09(-0.50%) |
Apr 29, 2015 | 18.18 | 18.18 | 18.06 | 18.16 | 5,713,656 | -0.08(-0.46%) |
Apr 28, 2015 | 18.22 | 18.25 | 18.17 | 18.24 | 2,202,441 | +0.03(+0.17%) |
Apr 27, 2015 | 18.27 | 18.28 | 18.19 | 18.21 | 3,289,693 | +0.05(+0.25%) |
Apr 24, 2015 | 18.16 | 18.19 | 18.12 | 18.16 | 3,062,646 | +0.15(+0.84%) |
Apr 23, 2015 | 17.95 | 18.04 | 17.95 | 18.01 | 3,328,041 | +0.04(+0.21%) |
Apr 22, 2015 | 17.91 | 17.98 | 17.87 | 17.97 | 4,590,825 | +0.03(+0.17%) |
Apr 21, 2015 | 18.00 | 18.00 | 17.91 | 17.94 | 4,626,066 | +0.21(+1.16%) |
Apr 20, 2015 | 17.65 | 17.75 | 17.65 | 17.74 | 3,475,829 | +0.02(+0.13%) |
Apr 17, 2015 | 17.70 | 17.75 | 17.62 | 17.72 | 7,185,236 | -0.30(-1.64%) |
Apr 16, 2015 | 17.96 | 18.07 | 17.87 | 18.01 | 5,207,617 | -0.05(-0.25%) |
Apr 15, 2015 | 18.08 | 18.12 | 18.01 | 18.06 | 6,714,564 | -0.21(-1.12%) |
Apr 14, 2015 | 18.14 | 18.30 | 18.09 | 18.26 | 6,812,977 | +0.02(+0.08%) |
Apr 13, 2015 | 18.46 | 18.47 | 18.23 | 18.25 | 8,232,495 | -0.02(-0.12%) |
Apr 10, 2015 | 18.16 | 18.30 | 18.10 | 18.27 | 8,214,187 | -0.23(-1.23%) |
Apr 09, 2015 | 18.16 | 18.66 | 18.13 | 18.50 | 13,350,319 | +0.91(+5.18%) |
Apr 08, 2015 | 17.56 | 17.69 | 17.56 | 17.59 | 6,797,514 | +0.56(+3.30%) |
Apr 07, 2015 | 17.02 | 17.05 | 16.99 | 17.02 | 2,592,921 | +0.05(+0.31%) |
Apr 06, 2015 | 16.85 | 17.00 | 16.83 | 16.97 | 1,977,969 | +0.12(+0.72%) |
Apr 02, 2015 | 16.86 | 16.85 | 16.85 | 16.85 | 2,735,817 | -0.05(-0.27%) |
Apr 01, 2015 | 16.86 | 16.90 | 16.77 | 16.90 | 3,017,685 | +0.24(+1.46%) |
Mar 31, 2015 | 16.69 | 16.69 | 16.63 | 16.65 | 4,233,495 | -0.12(-0.72%) |
Mar 30, 2015 | 16.71 | 16.79 | 16.68 | 16.77 | 2,803,373 | +0.17(+1.01%) |
Mar 27, 2015 | 16.61 | 16.66 | 16.58 | 16.61 | 3,986,961 | +0.14(+0.83%) |
Mar 26, 2015 | 16.49 | 16.53 | 16.44 | 16.47 | 4,870,395 | +0.04(+0.23%) |
Mar 25, 2015 | 16.52 | 16.55 | 16.42 | 16.43 | 5,844,400 | +0.08(+0.46%) |
Mar 24, 2015 | 16.26 | 16.36 | 16.26 | 16.36 | 3,788,067 | +0.12(+0.75%) |
Mar 23, 2015 | 16.23 | 16.26 | 16.20 | 16.23 | 1,981,256 | -0.05(-0.33%) |
Mar 20, 2015 | 16.31 | 16.34 | 16.26 | 16.29 | 2,976,908 | -0.02(-0.09%) |
Mar 19, 2015 | 16.20 | 16.33 | 16.20 | 16.30 | 6,038,158 | +0.22(+1.37%) |
Mar 18, 2015 | 15.99 | 16.17 | 15.95 | 16.08 | 6,773,543 | +0.14(+0.86%) |
Mar 17, 2015 | 15.85 | 15.95 | 15.85 | 15.95 | 2,534,084 | -0.10(-0.62%) |
Mar 16, 2015 | 16.01 | 16.09 | 15.99 | 16.04 | 4,307,527 | +0.12(+0.76%) |
Mar 13, 2015 | 15.89 | 15.95 | 15.84 | 15.92 | 6,181,985 | -0.12(-0.76%) |
Mar 12, 2015 | 16.04 | 16.06 | 16.03 | 16.04 | 4,499,659 | +0.04(+0.24%) |
Mar 11, 2015 | 16.05 | 16.05 | 15.98 | 16.01 | 2,585,436 | +0.04(+0.24%) |
Mar 10, 2015 | 16.08 | 16.09 | 15.95 | 15.97 | 3,771,114 | -0.28(-1.73%) |
Mar 09, 2015 | 16.26 | 16.28 | 16.23 | 16.25 | 1,522,157 | -0.02(-0.14%) |
Mar 06, 2015 | 16.27 | 16.32 | 16.21 | 16.27 | 3,089,519 | -0.06(-0.37%) |
Mar 05, 2015 | 16.33 | 16.37 | 16.29 | 16.33 | 1,809,415 | -0.20(-1.24%) |
Mar 04, 2015 | 16.53 | 16.63 | 16.48 | 16.54 | 3,512,178 | -0.09(-0.55%) |
Mar 03, 2015 | 16.64 | 16.65 | 16.60 | 16.63 | 2,163,574 | +0.02(+0.09%) |