Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 17.42 | 17.91 | 17.39 | 17.58 | 4,140,822 | +0.21(+1.20%) |
May 28, 2015 | 17.60 | 17.68 | 17.14 | 17.37 | 4,088,346 | -0.31(-1.75%) |
May 27, 2015 | 17.36 | 17.72 | 17.16 | 17.68 | 4,233,238 | +0.22(+1.27%) |
May 26, 2015 | 18.14 | 18.36 | 17.34 | 17.46 | 5,651,922 | -1.17(-6.26%) |
May 22, 2015 | 18.51 | 18.62 | 18.62 | 18.62 | 2,046,355 | -0.09(-0.46%) |
May 21, 2015 | 18.36 | 18.91 | 18.27 | 18.71 | 3,727,007 | +0.55(+3.02%) |
May 20, 2015 | 17.82 | 18.30 | 17.72 | 18.16 | 3,376,344 | +0.32(+1.80%) |
May 19, 2015 | 18.42 | 18.42 | 17.36 | 17.84 | 6,086,105 | -0.76(-4.07%) |
May 18, 2015 | 18.18 | 18.73 | 17.91 | 18.60 | 4,353,493 | +0.42(+2.30%) |
May 15, 2015 | 18.21 | 18.31 | 17.84 | 18.18 | 5,297,926 | -0.09(-0.48%) |
May 14, 2015 | 18.68 | 18.90 | 18.16 | 18.27 | 3,516,182 | -0.31(-1.66%) |
May 13, 2015 | 18.87 | 18.97 | 18.48 | 18.58 | 4,559,469 | -0.14(-0.77%) |
May 12, 2015 | 18.31 | 18.93 | 17.92 | 18.72 | 4,631,229 | +0.38(+2.09%) |
May 11, 2015 | 18.91 | 19.07 | 18.24 | 18.34 | 5,005,088 | -0.90(-4.66%) |
May 08, 2015 | 18.66 | 19.28 | 18.19 | 19.23 | 3,999,478 | +0.77(+4.20%) |
May 07, 2015 | 18.84 | 18.88 | 18.20 | 18.46 | 6,544,459 | -0.46(-2.44%) |
May 06, 2015 | 19.07 | 19.54 | 18.74 | 18.92 | 7,414,786 | +0.17(+0.91%) |
May 05, 2015 | 19.55 | 19.85 | 18.68 | 18.75 | 4,873,355 | -0.55(-2.84%) |
May 04, 2015 | 19.52 | 19.63 | 19.00 | 19.30 | 3,264,612 | -0.25(-1.27%) |
May 01, 2015 | 19.36 | 19.63 | 18.99 | 19.55 | 4,534,900 | +0.10(+0.49%) |
Apr 30, 2015 | 20.11 | 20.11 | 19.25 | 19.45 | 5,349,764 | -0.20(-1.00%) |
Apr 29, 2015 | 18.79 | 19.82 | 18.55 | 19.65 | 6,264,080 | +0.80(+4.22%) |
Apr 28, 2015 | 18.40 | 18.92 | 18.30 | 18.85 | 4,749,541 | +0.44(+2.41%) |
Apr 27, 2015 | 18.76 | 19.09 | 18.41 | 18.41 | 4,477,907 | -0.00(-0.02%) |
Apr 24, 2015 | 19.05 | 19.14 | 18.34 | 18.41 | 4,406,380 | -0.53(-2.78%) |
Apr 23, 2015 | 18.27 | 19.19 | 18.20 | 18.94 | 8,888,419 | +0.65(+3.57%) |
Apr 22, 2015 | 17.86 | 18.50 | 17.71 | 18.28 | 7,087,910 | +0.60(+3.37%) |
Apr 21, 2015 | 18.41 | 18.56 | 17.61 | 17.69 | 4,116,873 | -0.65(-3.54%) |
Apr 20, 2015 | 18.43 | 18.88 | 18.27 | 18.34 | 4,416,680 | -0.16(-0.85%) |
Apr 17, 2015 | 18.78 | 19.00 | 18.34 | 18.49 | 4,347,832 | -0.44(-2.30%) |
Apr 16, 2015 | 19.54 | 19.92 | 18.89 | 18.93 | 7,676,324 | -0.64(-3.29%) |
Apr 15, 2015 | 18.76 | 19.63 | 18.58 | 19.57 | 8,676,307 | +0.88(+4.70%) |
Apr 14, 2015 | 17.90 | 18.81 | 17.71 | 18.69 | 7,640,707 | +0.99(+5.58%) |
Apr 13, 2015 | 17.89 | 17.89 | 17.35 | 17.70 | 5,384,687 | +0.28(+1.62%) |
Apr 10, 2015 | 17.54 | 17.58 | 17.01 | 17.42 | 4,206,644 | +0.04(+0.25%) |
Apr 09, 2015 | 17.13 | 17.67 | 16.96 | 17.38 | 6,384,931 | +0.59(+3.53%) |
Apr 08, 2015 | 17.62 | 17.75 | 16.76 | 16.79 | 6,154,266 | -0.79(-4.50%) |
Apr 07, 2015 | 17.74 | 18.20 | 17.48 | 17.58 | 7,721,835 | -0.11(-0.64%) |
Apr 06, 2015 | 17.01 | 17.87 | 16.93 | 17.69 | 7,671,063 | +0.84(+4.96%) |
Apr 02, 2015 | 16.74 | 16.86 | 16.86 | 16.86 | 5,021,201 | +0.03(+0.16%) |
Apr 01, 2015 | 16.43 | 17.15 | 16.23 | 16.83 | 6,902,924 | +0.49(+3.01%) |
Mar 31, 2015 | 16.53 | 16.68 | 16.25 | 16.34 | 5,516,844 | -0.13(-0.77%) |
Mar 30, 2015 | 16.56 | 16.74 | 16.09 | 16.46 | 4,160,827 | -0.03(-0.18%) |
Mar 27, 2015 | 16.53 | 16.67 | 16.02 | 16.50 | 3,771,278 | -0.12(-0.73%) |
Mar 26, 2015 | 16.80 | 17.13 | 16.44 | 16.62 | 5,655,873 | +0.05(+0.29%) |
Mar 25, 2015 | 16.51 | 16.80 | 16.25 | 16.57 | 5,381,916 | +0.22(+1.33%) |
Mar 24, 2015 | 15.87 | 16.37 | 15.65 | 16.35 | 3,956,735 | +0.51(+3.24%) |
Mar 23, 2015 | 15.62 | 16.30 | 15.47 | 15.84 | 3,654,262 | +0.27(+1.73%) |
Mar 20, 2015 | 15.76 | 16.13 | 15.40 | 15.57 | 8,711,220 | -0.03(-0.17%) |
Mar 19, 2015 | 15.82 | 16.00 | 15.41 | 15.59 | 3,462,578 | -0.40(-2.50%) |
Mar 18, 2015 | 15.05 | 16.19 | 14.89 | 15.99 | 6,609,755 | +0.79(+5.21%) |
Mar 17, 2015 | 14.87 | 15.29 | 14.72 | 15.20 | 4,330,271 | +0.30(+1.98%) |
Mar 16, 2015 | 14.72 | 14.94 | 14.17 | 14.91 | 6,687,504 | +0.06(+0.41%) |
Mar 13, 2015 | 14.86 | 15.07 | 14.61 | 14.85 | 4,538,842 | -0.22(-1.44%) |
Mar 12, 2015 | 15.05 | 15.30 | 14.83 | 15.06 | 4,446,712 | +0.12(+0.82%) |
Mar 11, 2015 | 14.77 | 15.08 | 14.61 | 14.94 | 4,616,943 | +0.18(+1.24%) |
Mar 10, 2015 | 15.22 | 15.35 | 14.74 | 14.76 | 5,976,303 | -0.74(-4.77%) |
Mar 09, 2015 | 16.04 | 16.16 | 15.32 | 15.50 | 8,145,739 | -0.49(-3.05%) |
Mar 06, 2015 | 16.51 | 17.05 | 15.96 | 15.99 | 8,406,504 | -0.86(-5.09%) |
Mar 05, 2015 | 16.04 | 16.89 | 15.69 | 16.84 | 9,507,900 | +0.75(+4.68%) |
Mar 04, 2015 | 16.29 | 16.25 | 15.71 | 16.09 | 5,074,320 | -0.16(-1.01%) |
Mar 03, 2015 | 15.90 | 16.21 | 15.75 | 16.25 | 5,919,151 | +0.48(+3.02%) |