Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 18.74 | 18.82 | 18.63 | 18.69 | 20,960,946 | -0.27(-1.41%) |
Apr 29, 2015 | 19.01 | 19.03 | 18.81 | 18.96 | 16,528,101 | -0.17(-0.88%) |
Apr 28, 2015 | 19.30 | 19.34 | 18.98 | 19.13 | 18,874,224 | -0.31(-1.57%) |
Apr 27, 2015 | 19.04 | 19.71 | 18.95 | 19.44 | 33,657,388 | +0.38(+2.01%) |
Apr 24, 2015 | 19.27 | 19.36 | 18.88 | 19.05 | 37,235,432 | +0.47(+2.51%) |
Apr 23, 2015 | 18.24 | 18.68 | 18.13 | 18.59 | 30,031,800 | +0.35(+1.93%) |
Apr 22, 2015 | 17.90 | 18.24 | 17.89 | 18.24 | 20,760,832 | +0.39(+2.19%) |
Apr 21, 2015 | 17.82 | 17.88 | 17.72 | 17.85 | 17,243,674 | +0.05(+0.26%) |
Apr 20, 2015 | 17.90 | 18.07 | 17.74 | 17.80 | 19,941,450 | +0.04(+0.22%) |
Apr 17, 2015 | 17.62 | 17.78 | 17.49 | 17.76 | 21,065,914 | -0.02(-0.09%) |
Apr 16, 2015 | 17.98 | 18.01 | 17.33 | 17.78 | 37,025,468 | -0.21(-1.15%) |
Apr 15, 2015 | 17.72 | 18.08 | 17.66 | 17.98 | 22,071,874 | +0.25(+1.42%) |
Apr 14, 2015 | 17.78 | 17.82 | 17.46 | 17.73 | 18,024,286 | -0.11(-0.64%) |
Apr 13, 2015 | 17.98 | 18.12 | 17.83 | 17.85 | 14,545,098 | -0.13(-0.72%) |
Apr 10, 2015 | 18.15 | 18.20 | 17.88 | 17.98 | 13,769,441 | +0.05(+0.26%) |
Apr 09, 2015 | 17.78 | 18.11 | 17.78 | 17.93 | 13,313,055 | +0.18(+1.03%) |
Apr 08, 2015 | 17.69 | 17.86 | 17.65 | 17.75 | 14,165,238 | -0.15(-0.81%) |
Apr 07, 2015 | 18.01 | 18.07 | 17.86 | 17.89 | 17,394,962 | -0.11(-0.64%) |
Apr 06, 2015 | 17.75 | 18.16 | 17.74 | 18.01 | 14,954,891 | -0.11(-0.63%) |
Apr 02, 2015 | 18.07 | 18.12 | 18.12 | 18.12 | 16,267,884 | +0.35(+1.98%) |
Apr 01, 2015 | 17.92 | 17.95 | 17.70 | 17.77 | 17,406,932 | -0.19(-1.06%) |
Mar 31, 2015 | 17.91 | 18.02 | 17.84 | 17.96 | 17,807,870 | +0.18(+0.99%) |
Mar 30, 2015 | 17.42 | 17.82 | 17.42 | 17.78 | 19,227,178 | +0.24(+1.35%) |
Mar 27, 2015 | 17.52 | 17.68 | 17.35 | 17.55 | 26,491,962 | -0.20(-1.12%) |
Mar 26, 2015 | 17.64 | 17.98 | 17.56 | 17.75 | 47,629,600 | +0.02(+0.09%) |
Mar 25, 2015 | 18.69 | 18.70 | 17.65 | 17.73 | 42,278,416 | -1.01(-5.39%) |
Mar 24, 2015 | 18.82 | 18.89 | 18.70 | 18.74 | 11,859,541 | -0.23(-1.21%) |
Mar 23, 2015 | 19.03 | 19.08 | 18.93 | 18.97 | 11,911,037 | +0.02(+0.12%) |
Mar 20, 2015 | 18.97 | 19.05 | 18.87 | 18.95 | 9,408,753 | +0.08(+0.45%) |
Mar 19, 2015 | 19.05 | 19.24 | 18.84 | 18.86 | 15,295,470 | -0.04(-0.20%) |
Mar 18, 2015 | 18.75 | 19.05 | 18.47 | 18.90 | 19,023,956 | +0.31(+1.65%) |
Mar 17, 2015 | 18.40 | 18.69 | 18.32 | 18.59 | 16,418,585 | +0.02(+0.12%) |
Mar 16, 2015 | 18.33 | 18.66 | 18.28 | 18.57 | 24,034,770 | +0.31(+1.68%) |
Mar 13, 2015 | 18.10 | 18.33 | 18.09 | 18.27 | 12,744,229 | +0.27(+1.49%) |
Mar 12, 2015 | 17.98 | 18.17 | 17.95 | 18.00 | 14,239,600 | +0.03(+0.17%) |
Mar 11, 2015 | 17.91 | 18.14 | 17.91 | 17.97 | 12,400,162 | +0.34(+1.91%) |
Mar 10, 2015 | 17.61 | 17.79 | 17.52 | 17.63 | 16,218,345 | -0.31(-1.71%) |
Mar 09, 2015 | 18.11 | 18.13 | 17.79 | 17.94 | 20,392,158 | -0.49(-2.66%) |
Mar 06, 2015 | 18.55 | 18.65 | 18.39 | 18.43 | 8,334,273 | -0.28(-1.51%) |
Mar 05, 2015 | 18.71 | 18.73 | 18.47 | 18.71 | 8,997,627 | +0.10(+0.53%) |
Mar 04, 2015 | 18.79 | 18.74 | 18.45 | 18.61 | 12,308,625 | -0.13(-0.69%) |
Mar 03, 2015 | 18.90 | 18.92 | 18.73 | 18.74 | 9,706,537 | -0.10(-0.53%) |
Mar 02, 2015 | 18.66 | 18.84 | 18.66 | 18.84 | 9,257,381 | +0.08(+0.41%) |
Feb 27, 2015 | 18.93 | 18.95 | 18.72 | 18.76 | 11,165,990 | -0.11(-0.61%) |
Feb 26, 2015 | 18.97 | 19.12 | 18.86 | 18.88 | 9,920,706 | -0.28(-1.44%) |
Feb 25, 2015 | 19.16 | 19.37 | 19.12 | 19.15 | 13,581,234 | +0.00(+0.00%) |
Feb 24, 2015 | 18.65 | 19.18 | 18.63 | 19.15 | 20,829,476 | +0.63(+3.39%) |
Feb 23, 2015 | 18.67 | 18.69 | 18.46 | 18.53 | 10,225,802 | -0.17(-0.90%) |
Feb 20, 2015 | 18.89 | 18.90 | 18.59 | 18.69 | 9,501,722 | -0.06(-0.33%) |
Feb 19, 2015 | 18.88 | 18.90 | 18.71 | 18.76 | 12,981,056 | -0.15(-0.77%) |
Feb 18, 2015 | 18.89 | 19.01 | 18.82 | 18.90 | 9,717,545 | -0.05(-0.24%) |
Feb 17, 2015 | 18.89 | 19.04 | 18.88 | 18.95 | 13,760,191 | -0.05(-0.28%) |
Feb 13, 2015 | 18.70 | 19.00 | 19.00 | 19.00 | 15,214,168 | +0.28(+1.51%) |
Feb 12, 2015 | 18.67 | 18.73 | 18.47 | 18.72 | 13,251,416 | +0.14(+0.74%) |
Feb 11, 2015 | 18.27 | 18.63 | 18.18 | 18.58 | 18,575,404 | +0.33(+1.80%) |
Feb 10, 2015 | 18.28 | 18.32 | 17.94 | 18.25 | 22,325,852 | +0.91(+5.25%) |
Feb 09, 2015 | 17.53 | 17.55 | 17.20 | 17.34 | 16,716,231 | -0.33(-1.86%) |
Feb 06, 2015 | 17.94 | 18.07 | 17.63 | 17.67 | 21,610,018 | -0.43(-2.37%) |
Feb 05, 2015 | 18.14 | 18.17 | 17.83 | 18.10 | 15,709,763 | +0.06(+0.34%) |
Feb 04, 2015 | 18.04 | 18.17 | 17.94 | 18.04 | 14,729,152 | +0.33(+1.86%) |
Feb 03, 2015 | 17.85 | 17.93 | 17.64 | 17.71 | 21,801,472 | +0.16(+0.92%) |