Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 17.75 | 18.18 | 17.69 | 17.93 | 2,819,704 | +0.11(+0.63%) |
May 28, 2015 | 17.86 | 17.95 | 17.59 | 17.82 | 2,720,404 | -0.09(-0.52%) |
May 27, 2015 | 17.16 | 17.93 | 17.05 | 17.91 | 3,388,848 | +0.75(+4.36%) |
May 26, 2015 | 17.00 | 17.29 | 16.92 | 17.16 | 2,298,016 | -0.01(-0.04%) |
May 22, 2015 | 17.05 | 17.17 | 17.17 | 17.17 | 1,899,200 | +0.11(+0.63%) |
May 21, 2015 | 17.24 | 17.30 | 16.95 | 17.06 | 1,830,872 | -0.23(-1.33%) |
May 20, 2015 | 17.50 | 17.59 | 17.18 | 17.29 | 1,387,236 | -0.16(-0.89%) |
May 19, 2015 | 17.50 | 17.59 | 17.32 | 17.45 | 1,758,736 | -0.08(-0.44%) |
May 18, 2015 | 17.07 | 17.59 | 16.98 | 17.52 | 1,920,320 | +0.43(+2.50%) |
May 15, 2015 | 17.25 | 17.30 | 16.93 | 17.10 | 1,160,592 | -0.14(-0.78%) |
May 14, 2015 | 17.01 | 17.45 | 16.64 | 17.23 | 2,278,512 | +0.29(+1.71%) |
May 13, 2015 | 17.05 | 17.07 | 16.62 | 16.94 | 1,468,272 | -0.08(-0.46%) |
May 12, 2015 | 16.80 | 17.14 | 16.54 | 17.02 | 2,281,888 | +0.12(+0.71%) |
May 11, 2015 | 16.94 | 17.18 | 16.85 | 16.90 | 1,835,416 | -0.08(-0.44%) |
May 08, 2015 | 17.06 | 17.25 | 16.79 | 16.98 | 2,468,376 | +0.11(+0.62%) |
May 07, 2015 | 16.53 | 17.09 | 16.48 | 16.87 | 2,821,436 | +0.29(+1.75%) |
May 06, 2015 | 16.56 | 16.68 | 16.35 | 16.58 | 1,988,644 | +0.03(+0.18%) |
May 05, 2015 | 16.95 | 17.12 | 16.44 | 16.55 | 2,852,972 | -0.50(-2.92%) |
May 04, 2015 | 16.68 | 17.16 | 16.66 | 17.05 | 3,163,812 | +0.27(+1.59%) |
May 01, 2015 | 17.04 | 17.12 | 16.64 | 16.78 | 3,628,040 | -0.11(-0.67%) |
Apr 30, 2015 | 16.55 | 17.41 | 16.45 | 16.89 | 6,210,812 | +0.11(+0.66%) |
Apr 29, 2015 | 16.84 | 17.08 | 16.56 | 16.78 | 5,480,140 | -0.23(-1.32%) |
Apr 28, 2015 | 16.89 | 17.16 | 16.45 | 17.01 | 3,522,028 | +0.12(+0.70%) |
Apr 27, 2015 | 17.47 | 17.53 | 16.64 | 16.89 | 3,524,492 | -0.47(-2.69%) |
Apr 24, 2015 | 17.70 | 17.76 | 17.30 | 17.36 | 2,600,964 | -0.28(-1.60%) |
Apr 23, 2015 | 17.32 | 17.81 | 17.25 | 17.64 | 4,164,620 | +0.32(+1.85%) |
Apr 22, 2015 | 17.60 | 17.72 | 17.15 | 17.32 | 2,506,484 | -0.26(-1.49%) |
Apr 21, 2015 | 17.14 | 17.63 | 17.04 | 17.58 | 2,248,488 | +0.48(+2.79%) |
Apr 20, 2015 | 17.06 | 17.18 | 16.79 | 17.11 | 1,992,904 | +0.25(+1.51%) |
Apr 17, 2015 | 16.82 | 16.91 | 16.67 | 16.85 | 1,774,504 | -0.13(-0.78%) |
Apr 16, 2015 | 17.15 | 17.21 | 16.85 | 16.98 | 2,152,528 | -0.14(-0.82%) |
Apr 15, 2015 | 17.00 | 17.20 | 16.80 | 17.12 | 2,764,056 | +0.15(+0.87%) |
Apr 14, 2015 | 16.86 | 17.03 | 16.69 | 16.98 | 1,625,216 | +0.12(+0.71%) |
Apr 13, 2015 | 17.00 | 17.23 | 16.70 | 16.86 | 2,665,360 | -0.12(-0.69%) |
Apr 10, 2015 | 16.32 | 17.12 | 16.25 | 16.97 | 5,242,712 | +0.72(+4.45%) |
Apr 09, 2015 | 16.07 | 16.30 | 15.99 | 16.25 | 3,105,112 | +0.20(+1.23%) |
Apr 08, 2015 | 15.76 | 16.12 | 15.72 | 16.05 | 2,824,320 | +0.25(+1.58%) |
Apr 07, 2015 | 15.87 | 16.05 | 15.76 | 15.80 | 2,496,744 | -0.04(-0.27%) |
Apr 06, 2015 | 15.58 | 15.89 | 15.50 | 15.85 | 2,438,356 | +0.11(+0.68%) |
Apr 02, 2015 | 15.40 | 15.74 | 15.74 | 15.74 | 2,598,400 | +0.37(+2.37%) |
Apr 01, 2015 | 15.47 | 15.54 | 15.20 | 15.37 | 2,692,948 | -0.21(-1.36%) |
Mar 31, 2015 | 15.42 | 15.71 | 15.35 | 15.59 | 3,271,120 | +0.09(+0.58%) |
Mar 30, 2015 | 15.20 | 15.63 | 15.11 | 15.49 | 2,671,164 | +0.46(+3.03%) |
Mar 27, 2015 | 14.56 | 15.14 | 14.56 | 15.04 | 1,928,632 | +0.45(+3.07%) |
Mar 26, 2015 | 14.89 | 14.94 | 14.46 | 14.59 | 2,820,008 | -0.35(-2.34%) |
Mar 25, 2015 | 15.46 | 15.46 | 14.88 | 14.94 | 2,584,500 | -0.36(-2.36%) |
Mar 24, 2015 | 15.40 | 15.60 | 15.25 | 15.30 | 1,663,096 | -0.08(-0.52%) |
Mar 23, 2015 | 15.43 | 15.46 | 15.22 | 15.38 | 2,477,744 | -0.11(-0.70%) |
Mar 20, 2015 | 15.87 | 16.00 | 15.40 | 15.49 | 3,025,404 | -0.37(-2.32%) |
Mar 19, 2015 | 15.57 | 15.92 | 15.49 | 15.86 | 1,540,752 | +0.23(+1.50%) |
Mar 18, 2015 | 15.59 | 15.88 | 15.36 | 15.62 | 2,326,492 | +0.05(+0.30%) |
Mar 17, 2015 | 15.73 | 15.82 | 15.47 | 15.58 | 1,384,092 | -0.17(-1.10%) |
Mar 16, 2015 | 15.14 | 16.00 | 15.13 | 15.75 | 3,881,596 | +0.74(+4.95%) |
Mar 13, 2015 | 14.76 | 15.06 | 14.76 | 15.01 | 3,583,364 | +0.08(+0.52%) |
Mar 12, 2015 | 14.73 | 15.00 | 14.47 | 14.93 | 4,938,900 | -0.05(-0.32%) |
Mar 11, 2015 | 14.63 | 15.01 | 14.49 | 14.98 | 3,347,472 | +0.35(+2.41%) |
Mar 10, 2015 | 14.73 | 14.86 | 14.47 | 14.62 | 5,130,456 | -0.28(-1.86%) |
Mar 09, 2015 | 14.97 | 14.98 | 14.61 | 14.90 | 3,043,116 | +0.00(+0.03%) |
Mar 06, 2015 | 14.95 | 15.09 | 14.76 | 14.90 | 2,552,720 | -0.24(-1.59%) |
Mar 05, 2015 | 14.96 | 15.21 | 14.94 | 15.14 | 2,188,904 | +0.17(+1.12%) |
Mar 04, 2015 | 14.72 | 15.05 | 14.76 | 14.97 | 2,928,796 | +0.21(+1.41%) |
Mar 03, 2015 | 14.91 | 14.93 | 14.36 | 14.76 | 4,125,760 | -0.15(-1.02%) |