Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 18.04 | 18.25 | 17.89 | 17.92 | 20,070,688 | +0.26(+1.47%) |
Jun 29, 2015 | 17.89 | 18.10 | 17.64 | 17.66 | 18,369,550 | -0.42(-2.30%) |
Jun 26, 2015 | 18.30 | 18.39 | 17.93 | 18.07 | 19,356,148 | -0.34(-1.87%) |
Jun 25, 2015 | 18.39 | 18.60 | 18.36 | 18.42 | 10,942,039 | +0.14(+0.75%) |
Jun 24, 2015 | 18.33 | 18.36 | 18.23 | 18.28 | 12,247,390 | -0.02(-0.13%) |
Jun 23, 2015 | 18.37 | 18.39 | 18.16 | 18.30 | 12,210,085 | +0.07(+0.38%) |
Jun 22, 2015 | 18.10 | 18.27 | 18.05 | 18.24 | 17,527,602 | +0.34(+1.88%) |
Jun 19, 2015 | 18.07 | 18.11 | 17.89 | 17.90 | 15,177,042 | -0.28(-1.52%) |
Jun 18, 2015 | 18.10 | 18.23 | 18.03 | 18.17 | 14,675,206 | +0.12(+0.68%) |
Jun 17, 2015 | 18.02 | 18.13 | 17.94 | 18.05 | 16,527,811 | +0.02(+0.08%) |
Jun 16, 2015 | 17.78 | 18.09 | 17.75 | 18.04 | 16,186,676 | +0.24(+1.38%) |
Jun 15, 2015 | 17.89 | 17.93 | 17.77 | 17.79 | 16,975,596 | -0.31(-1.73%) |
Jun 12, 2015 | 18.01 | 18.17 | 17.90 | 18.11 | 15,839,547 | +0.12(+0.68%) |
Jun 11, 2015 | 18.10 | 18.14 | 17.94 | 17.98 | 16,781,642 | +0.14(+0.77%) |
Jun 10, 2015 | 17.63 | 17.85 | 17.59 | 17.85 | 19,102,710 | +0.38(+2.19%) |
Jun 09, 2015 | 17.49 | 17.67 | 17.38 | 17.46 | 18,362,756 | +0.14(+0.79%) |
Jun 08, 2015 | 17.49 | 17.53 | 17.29 | 17.33 | 11,969,870 | -0.16(-0.92%) |
Jun 05, 2015 | 17.46 | 17.62 | 17.40 | 17.49 | 12,128,264 | -0.09(-0.52%) |
Jun 04, 2015 | 17.80 | 17.92 | 17.42 | 17.58 | 22,200,974 | -0.52(-2.87%) |
Jun 03, 2015 | 18.19 | 18.20 | 17.97 | 18.10 | 14,180,057 | -0.01(-0.04%) |
Jun 02, 2015 | 18.34 | 18.36 | 18.08 | 18.11 | 16,037,556 | -0.36(-1.95%) |
Jun 01, 2015 | 18.50 | 18.54 | 18.30 | 18.46 | 13,585,011 | -0.11(-0.58%) |
May 29, 2015 | 18.40 | 18.69 | 18.31 | 18.57 | 17,217,700 | -0.13(-0.70%) |
May 28, 2015 | 18.73 | 18.86 | 18.63 | 18.70 | 13,618,058 | -0.11(-0.61%) |
May 27, 2015 | 18.48 | 18.89 | 18.43 | 18.82 | 18,774,800 | +0.26(+1.40%) |
May 26, 2015 | 18.49 | 18.65 | 18.49 | 18.56 | 14,265,207 | +0.05(+0.25%) |
May 22, 2015 | 18.64 | 18.51 | 18.51 | 18.51 | 11,209,786 | -0.03(-0.17%) |
May 21, 2015 | 18.65 | 18.69 | 18.47 | 18.54 | 15,916,839 | -0.26(-1.38%) |
May 20, 2015 | 18.76 | 18.87 | 18.67 | 18.80 | 11,835,641 | -0.01(-0.04%) |
May 19, 2015 | 18.73 | 18.86 | 18.71 | 18.81 | 13,155,909 | +0.14(+0.74%) |
May 18, 2015 | 18.73 | 18.73 | 18.64 | 18.67 | 12,272,159 | -0.11(-0.61%) |
May 15, 2015 | 18.70 | 18.82 | 18.67 | 18.79 | 7,781,758 | +0.11(+0.61%) |
May 14, 2015 | 18.64 | 18.76 | 18.59 | 18.67 | 11,936,625 | -0.02(-0.12%) |
May 13, 2015 | 18.73 | 18.87 | 18.65 | 18.69 | 8,624,123 | +0.05(+0.25%) |
May 12, 2015 | 18.50 | 18.74 | 18.46 | 18.65 | 13,605,413 | +0.01(+0.04%) |
May 11, 2015 | 18.80 | 18.80 | 18.62 | 18.64 | 8,179,367 | -0.14(-0.73%) |
May 08, 2015 | 18.71 | 18.92 | 18.66 | 18.78 | 14,451,802 | +0.14(+0.74%) |
May 07, 2015 | 18.63 | 18.67 | 18.53 | 18.64 | 9,543,056 | -0.06(-0.33%) |
May 06, 2015 | 18.65 | 18.75 | 18.55 | 18.70 | 10,853,851 | +0.12(+0.66%) |
May 05, 2015 | 18.51 | 18.70 | 18.49 | 18.58 | 17,300,070 | -0.02(-0.12%) |
May 04, 2015 | 18.79 | 18.82 | 18.57 | 18.60 | 12,324,019 | -0.32(-1.70%) |
May 01, 2015 | 18.89 | 19.00 | 18.79 | 18.92 | 12,724,239 | +0.23(+1.23%) |
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%) |