Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 15.60 | 15.93 | 15.56 | 15.76 | 3,859,369 | -0.08(-0.51%) |
May 28, 2015 | 15.68 | 15.93 | 15.56 | 15.84 | 3,674,421 | +0.11(+0.73%) |
May 27, 2015 | 15.30 | 15.78 | 15.29 | 15.73 | 3,128,156 | +0.30(+1.93%) |
May 26, 2015 | 15.45 | 15.53 | 15.33 | 15.43 | 3,609,295 | -0.22(-1.43%) |
May 22, 2015 | 15.73 | 15.65 | 15.65 | 15.65 | 2,404,900 | -0.09(-0.57%) |
May 21, 2015 | 15.61 | 15.82 | 15.45 | 15.74 | 3,453,819 | +0.27(+1.76%) |
May 20, 2015 | 15.33 | 15.79 | 15.33 | 15.47 | 4,041,887 | +0.26(+1.71%) |
May 19, 2015 | 15.41 | 15.43 | 15.13 | 15.21 | 2,660,661 | -0.06(-0.37%) |
May 18, 2015 | 15.32 | 15.46 | 15.11 | 15.27 | 3,931,564 | -0.22(-1.42%) |
May 15, 2015 | 15.47 | 15.68 | 15.42 | 15.49 | 2,851,500 | +0.02(+0.16%) |
May 14, 2015 | 15.53 | 15.62 | 15.22 | 15.46 | 5,090,983 | +0.00(+0.00%) |
May 13, 2015 | 16.04 | 16.24 | 15.37 | 15.46 | 6,288,809 | -0.63(-3.89%) |
May 12, 2015 | 16.11 | 16.28 | 16.02 | 16.09 | 4,119,921 | +0.02(+0.13%) |
May 11, 2015 | 16.60 | 16.84 | 16.02 | 16.07 | 6,434,587 | -0.66(-3.96%) |
May 08, 2015 | 16.47 | 17.02 | 16.47 | 16.73 | 4,150,697 | +0.44(+2.72%) |
May 07, 2015 | 16.00 | 16.65 | 15.98 | 16.29 | 6,041,754 | +0.22(+1.39%) |
May 06, 2015 | 16.50 | 16.58 | 15.77 | 16.07 | 5,809,689 | -0.50(-3.00%) |
May 05, 2015 | 16.90 | 17.10 | 16.49 | 16.56 | 3,304,776 | -0.35(-2.07%) |
May 04, 2015 | 17.07 | 17.45 | 16.87 | 16.91 | 4,227,521 | +0.03(+0.17%) |
May 01, 2015 | 16.98 | 16.99 | 16.75 | 16.88 | 2,667,100 | +0.27(+1.64%) |
Apr 30, 2015 | 16.70 | 16.93 | 16.55 | 16.61 | 4,812,078 | -0.27(-1.59%) |
Apr 29, 2015 | 17.20 | 17.23 | 16.69 | 16.88 | 7,628,658 | -0.98(-5.51%) |
Apr 28, 2015 | 17.50 | 17.98 | 17.48 | 17.86 | 5,056,452 | +0.17(+0.94%) |
Apr 27, 2015 | 18.23 | 18.29 | 17.64 | 17.70 | 3,111,493 | -0.19(-1.07%) |
Apr 24, 2015 | 17.77 | 18.08 | 17.77 | 17.89 | 3,647,591 | +0.06(+0.32%) |
Apr 23, 2015 | 17.66 | 18.06 | 17.38 | 17.83 | 3,583,699 | -0.18(-0.99%) |
Apr 22, 2015 | 17.72 | 18.18 | 17.72 | 18.01 | 2,959,377 | +0.10(+0.54%) |
Apr 21, 2015 | 18.22 | 18.34 | 17.86 | 17.91 | 3,907,202 | -0.19(-1.03%) |
Apr 20, 2015 | 18.44 | 18.44 | 18.03 | 18.10 | 2,485,062 | +0.18(+1.00%) |
Apr 17, 2015 | 18.09 | 18.39 | 17.72 | 17.92 | 4,359,022 | -0.41(-2.22%) |
Apr 16, 2015 | 18.70 | 18.82 | 18.31 | 18.33 | 3,121,326 | -0.28(-1.53%) |
Apr 15, 2015 | 18.11 | 18.80 | 17.99 | 18.61 | 4,890,203 | +0.16(+0.88%) |
Apr 14, 2015 | 18.75 | 18.80 | 18.37 | 18.45 | 6,950,510 | -0.93(-4.79%) |
Apr 13, 2015 | 19.73 | 19.80 | 19.11 | 19.38 | 3,471,803 | -0.68(-3.37%) |
Apr 10, 2015 | 20.00 | 20.34 | 19.81 | 20.05 | 5,841,385 | -0.35(-1.71%) |
Apr 09, 2015 | 19.60 | 20.43 | 19.54 | 20.40 | 8,365,272 | +1.22(+6.36%) |
Apr 08, 2015 | 18.83 | 19.38 | 18.63 | 19.18 | 4,987,022 | +0.46(+2.45%) |
Apr 07, 2015 | 19.22 | 19.47 | 18.68 | 18.72 | 3,144,774 | -0.43(-2.23%) |
Apr 06, 2015 | 18.73 | 19.32 | 18.60 | 19.15 | 3,887,551 | +0.36(+1.91%) |
Apr 02, 2015 | 17.99 | 18.79 | 18.79 | 18.79 | 7,218,117 | +0.93(+5.21%) |
Apr 01, 2015 | 17.66 | 17.95 | 17.25 | 17.86 | 4,799,242 | +0.40(+2.31%) |
Mar 31, 2015 | 17.64 | 18.08 | 17.35 | 17.46 | 2,885,198 | -0.22(-1.24%) |
Mar 30, 2015 | 17.47 | 17.73 | 17.04 | 17.68 | 4,658,801 | +0.02(+0.14%) |
Mar 27, 2015 | 18.01 | 18.09 | 17.61 | 17.65 | 3,723,105 | -0.40(-2.21%) |
Mar 26, 2015 | 18.28 | 18.29 | 17.84 | 18.05 | 3,204,520 | -0.39(-2.12%) |
Mar 25, 2015 | 18.63 | 18.63 | 18.38 | 18.44 | 2,936,203 | -0.22(-1.16%) |
Mar 24, 2015 | 18.50 | 18.91 | 18.35 | 18.66 | 2,562,930 | +0.16(+0.86%) |
Mar 23, 2015 | 18.77 | 18.97 | 18.16 | 18.50 | 4,116,785 | -0.21(-1.13%) |
Mar 20, 2015 | 18.77 | 18.86 | 18.50 | 18.71 | 5,315,460 | +0.10(+0.52%) |
Mar 19, 2015 | 18.09 | 18.81 | 18.02 | 18.61 | 7,062,026 | +0.82(+4.59%) |
Mar 18, 2015 | 17.15 | 17.86 | 17.04 | 17.79 | 4,018,972 | +0.44(+2.55%) |
Mar 17, 2015 | 17.20 | 17.48 | 17.02 | 17.35 | 5,758,936 | +0.24(+1.43%) |
Mar 16, 2015 | 16.90 | 17.16 | 16.59 | 17.11 | 5,762,376 | -0.30(-1.71%) |
Mar 13, 2015 | 17.19 | 17.50 | 17.05 | 17.40 | 3,148,835 | +0.05(+0.28%) |
Mar 12, 2015 | 17.02 | 17.45 | 17.00 | 17.35 | 4,773,009 | +0.41(+2.45%) |
Mar 11, 2015 | 17.30 | 17.42 | 16.86 | 16.94 | 3,590,001 | -0.35(-2.00%) |
Mar 10, 2015 | 17.53 | 17.68 | 17.14 | 17.29 | 7,751,563 | -0.70(-3.89%) |
Mar 09, 2015 | 18.87 | 18.93 | 17.87 | 17.99 | 6,226,767 | -0.78(-4.16%) |
Mar 06, 2015 | 19.52 | 19.60 | 18.64 | 18.77 | 5,941,041 | -0.89(-4.55%) |
Mar 05, 2015 | 20.16 | 20.47 | 19.53 | 19.66 | 4,730,847 | -0.63(-3.09%) |
Mar 04, 2015 | 19.67 | 20.33 | 20.28 | 20.29 | 3,285,825 | +0.01(+0.04%) |
Mar 03, 2015 | 19.69 | 20.43 | 19.58 | 20.28 | 5,615,952 | +0.62(+3.14%) |