Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 17.41 | 17.44 | 16.64 | 17.00 | 2,878,160 | -0.48(-2.77%) |
May 28, 2015 | 17.38 | 17.49 | 17.18 | 17.49 | 2,389,138 | +0.07(+0.42%) |
May 27, 2015 | 17.23 | 17.46 | 17.08 | 17.41 | 2,873,033 | +0.16(+0.90%) |
May 26, 2015 | 17.39 | 17.39 | 16.89 | 17.26 | 1,756,990 | -0.14(-0.81%) |
May 22, 2015 | 17.29 | 17.40 | 17.40 | 17.40 | 1,920,174 | +0.11(+0.64%) |
May 21, 2015 | 17.14 | 17.62 | 17.14 | 17.29 | 2,893,556 | +0.19(+1.11%) |
May 20, 2015 | 17.46 | 17.55 | 17.01 | 17.10 | 2,081,216 | -0.37(-2.12%) |
May 19, 2015 | 17.32 | 17.60 | 17.21 | 17.47 | 3,375,534 | +0.16(+0.94%) |
May 18, 2015 | 16.94 | 17.38 | 16.90 | 17.31 | 2,658,489 | +0.34(+2.02%) |
May 15, 2015 | 16.78 | 17.00 | 16.72 | 16.96 | 1,243,857 | +0.17(+1.01%) |
May 14, 2015 | 16.77 | 16.85 | 16.49 | 16.79 | 2,297,458 | +0.15(+0.87%) |
May 13, 2015 | 16.73 | 16.89 | 16.39 | 16.65 | 3,357,767 | -0.05(-0.29%) |
May 12, 2015 | 16.69 | 17.06 | 16.58 | 16.70 | 4,112,692 | -0.32(-1.87%) |
May 11, 2015 | 16.89 | 17.38 | 16.85 | 17.02 | 3,649,439 | +0.22(+1.32%) |
May 08, 2015 | 17.12 | 17.34 | 16.75 | 16.79 | 3,231,086 | -0.15(-0.90%) |
May 07, 2015 | 16.68 | 17.20 | 16.65 | 16.95 | 3,843,775 | +0.29(+1.76%) |
May 06, 2015 | 17.05 | 17.17 | 16.56 | 16.65 | 4,131,874 | -0.37(-2.19%) |
May 05, 2015 | 16.92 | 17.21 | 16.68 | 17.03 | 5,274,431 | +0.44(+2.65%) |
May 04, 2015 | 17.12 | 17.12 | 16.56 | 16.59 | 3,717,647 | -0.53(-3.11%) |
May 01, 2015 | 16.86 | 17.27 | 16.57 | 17.12 | 4,822,261 | +0.35(+2.06%) |
Apr 30, 2015 | 16.77 | 17.05 | 16.46 | 16.77 | 4,474,811 | -0.11(-0.68%) |
Apr 29, 2015 | 16.75 | 17.12 | 15.48 | 16.89 | 22,893,618 | +2.21(+15.03%) |
Apr 28, 2015 | 14.62 | 14.74 | 14.44 | 14.68 | 1,941,475 | +0.02(+0.12%) |
Apr 27, 2015 | 14.99 | 15.10 | 14.60 | 14.66 | 1,421,744 | -0.28(-1.87%) |
Apr 24, 2015 | 15.21 | 15.25 | 14.89 | 14.94 | 662,817 | -0.22(-1.44%) |
Apr 23, 2015 | 15.04 | 15.34 | 15.01 | 15.16 | 1,242,403 | +0.04(+0.30%) |
Apr 22, 2015 | 15.30 | 15.32 | 14.99 | 15.12 | 1,030,596 | -0.19(-1.27%) |
Apr 21, 2015 | 15.02 | 15.38 | 14.88 | 15.31 | 1,313,658 | +0.35(+2.36%) |
Apr 20, 2015 | 14.61 | 15.04 | 14.60 | 14.96 | 1,359,727 | +0.41(+2.85%) |
Apr 17, 2015 | 14.70 | 14.74 | 14.44 | 14.54 | 1,315,193 | -0.26(-1.75%) |
Apr 16, 2015 | 14.84 | 15.03 | 14.80 | 14.80 | 902,019 | -0.06(-0.40%) |
Apr 15, 2015 | 14.85 | 14.90 | 14.67 | 14.86 | 1,131,003 | +0.07(+0.44%) |
Apr 14, 2015 | 15.13 | 15.18 | 14.52 | 14.80 | 2,971,387 | -0.40(-2.62%) |
Apr 13, 2015 | 15.67 | 15.68 | 15.12 | 15.19 | 2,360,944 | -0.54(-3.41%) |
Apr 10, 2015 | 15.26 | 15.79 | 15.23 | 15.73 | 3,619,380 | +0.67(+4.43%) |
Apr 09, 2015 | 14.93 | 15.29 | 14.70 | 15.06 | 2,198,497 | +0.10(+0.67%) |
Apr 08, 2015 | 14.42 | 14.97 | 14.39 | 14.96 | 2,614,849 | +0.58(+4.04%) |
Apr 07, 2015 | 15.18 | 15.19 | 14.36 | 14.38 | 3,259,763 | -0.74(-4.92%) |
Apr 06, 2015 | 15.06 | 15.30 | 15.00 | 15.12 | 2,942,863 | -0.27(-1.73%) |
Apr 02, 2015 | 16.05 | 15.39 | 15.39 | 15.39 | 2,034,673 | -0.63(-3.93%) |
Apr 01, 2015 | 15.74 | 16.03 | 15.53 | 16.02 | 2,053,985 | +0.29(+1.87%) |
Mar 31, 2015 | 16.18 | 16.21 | 15.72 | 15.73 | 1,819,782 | -0.52(-3.17%) |
Mar 30, 2015 | 15.82 | 16.26 | 15.73 | 16.24 | 1,147,637 | +0.48(+3.05%) |
Mar 27, 2015 | 15.64 | 15.89 | 15.57 | 15.76 | 1,015,584 | +0.11(+0.71%) |
Mar 26, 2015 | 15.72 | 15.79 | 15.49 | 15.65 | 1,434,232 | -0.20(-1.24%) |
Mar 25, 2015 | 16.02 | 16.29 | 15.84 | 15.85 | 1,654,715 | -0.08(-0.52%) |
Mar 24, 2015 | 16.10 | 16.20 | 15.92 | 15.93 | 988,298 | -0.22(-1.37%) |
Mar 23, 2015 | 16.30 | 16.40 | 15.97 | 16.15 | 1,271,655 | -0.19(-1.19%) |
Mar 20, 2015 | 15.96 | 16.42 | 15.94 | 16.35 | 4,092,091 | +0.47(+2.96%) |
Mar 19, 2015 | 16.08 | 16.16 | 15.83 | 15.87 | 1,208,990 | -0.20(-1.27%) |
Mar 18, 2015 | 15.84 | 16.14 | 15.69 | 16.08 | 891,090 | +0.22(+1.42%) |
Mar 17, 2015 | 15.90 | 16.10 | 15.85 | 15.85 | 1,359,368 | -0.15(-0.91%) |
Mar 16, 2015 | 16.20 | 16.23 | 15.80 | 16.00 | 1,634,857 | -0.08(-0.47%) |
Mar 13, 2015 | 16.02 | 16.20 | 15.62 | 16.08 | 1,551,634 | +0.08(+0.52%) |
Mar 12, 2015 | 15.91 | 16.04 | 15.79 | 15.99 | 1,584,027 | +0.22(+1.40%) |
Mar 11, 2015 | 15.57 | 15.82 | 15.52 | 15.77 | 1,623,014 | +0.19(+1.24%) |
Mar 10, 2015 | 15.56 | 15.63 | 15.13 | 15.58 | 2,524,733 | -0.19(-1.18%) |
Mar 09, 2015 | 15.49 | 15.78 | 15.48 | 15.76 | 1,512,583 | +0.25(+1.63%) |
Mar 06, 2015 | 15.49 | 15.58 | 15.36 | 15.51 | 2,417,266 | -0.19(-1.21%) |
Mar 05, 2015 | 15.34 | 15.82 | 15.19 | 15.70 | 2,270,354 | +0.37(+2.41%) |
Mar 04, 2015 | 15.23 | 15.35 | 15.35 | 15.33 | 1,539,216 | -0.02(-0.11%) |
Mar 03, 2015 | 15.39 | 15.43 | 15.19 | 15.35 | 2,258,372 | -0.11(-0.69%) |