Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 17.42 | 17.90 | 17.38 | 17.57 | 4,141,906 | +0.21(+1.20%) |
May 28, 2015 | 17.59 | 17.68 | 17.14 | 17.37 | 4,089,416 | -0.31(-1.75%) |
May 27, 2015 | 17.36 | 17.71 | 17.16 | 17.67 | 4,234,346 | +0.22(+1.27%) |
May 26, 2015 | 18.13 | 18.36 | 17.34 | 17.45 | 5,653,402 | -1.17(-6.26%) |
May 22, 2015 | 18.50 | 18.62 | 18.62 | 18.62 | 2,046,891 | -0.09(-0.47%) |
May 21, 2015 | 18.36 | 18.91 | 18.26 | 18.70 | 3,727,983 | +0.55(+3.02%) |
May 20, 2015 | 17.82 | 18.30 | 17.71 | 18.16 | 3,377,227 | +0.32(+1.80%) |
May 19, 2015 | 18.42 | 18.42 | 17.36 | 17.84 | 6,087,698 | -0.76(-4.07%) |
May 18, 2015 | 18.17 | 18.73 | 17.90 | 18.59 | 4,354,633 | +0.42(+2.30%) |
May 15, 2015 | 18.21 | 18.30 | 17.84 | 18.17 | 5,299,313 | -0.09(-0.48%) |
May 14, 2015 | 18.67 | 18.90 | 18.15 | 18.26 | 3,517,103 | -0.31(-1.66%) |
May 13, 2015 | 18.86 | 18.97 | 18.47 | 18.57 | 4,560,662 | -0.14(-0.77%) |
May 12, 2015 | 18.30 | 18.92 | 17.91 | 18.71 | 4,632,441 | +0.38(+2.09%) |
May 11, 2015 | 18.91 | 19.06 | 18.24 | 18.33 | 5,006,398 | -0.90(-4.66%) |
May 08, 2015 | 18.65 | 19.27 | 18.18 | 19.23 | 4,000,525 | +0.77(+4.20%) |
May 07, 2015 | 18.84 | 18.88 | 18.19 | 18.45 | 6,546,172 | -0.46(-2.44%) |
May 06, 2015 | 19.06 | 19.53 | 18.74 | 18.91 | 7,416,727 | +0.17(+0.91%) |
May 05, 2015 | 19.55 | 19.84 | 18.67 | 18.74 | 4,874,630 | -0.55(-2.84%) |
May 04, 2015 | 19.51 | 19.63 | 18.99 | 19.29 | 3,265,467 | -0.25(-1.27%) |
May 01, 2015 | 19.36 | 19.63 | 18.99 | 19.54 | 4,536,088 | +0.10(+0.49%) |
Apr 30, 2015 | 20.11 | 20.11 | 19.24 | 19.44 | 5,351,165 | -0.20(-1.00%) |
Apr 29, 2015 | 18.78 | 19.82 | 18.55 | 19.64 | 6,265,720 | +0.80(+4.22%) |
Apr 28, 2015 | 18.39 | 18.91 | 18.30 | 18.84 | 4,750,785 | +0.44(+2.41%) |
Apr 27, 2015 | 18.76 | 19.09 | 18.40 | 18.40 | 4,479,080 | -0.00(-0.02%) |
Apr 24, 2015 | 19.04 | 19.13 | 18.34 | 18.40 | 4,407,534 | -0.53(-2.78%) |
Apr 23, 2015 | 18.26 | 19.18 | 18.19 | 18.93 | 8,890,746 | +0.65(+3.57%) |
Apr 22, 2015 | 17.85 | 18.50 | 17.70 | 18.28 | 7,089,766 | +0.60(+3.37%) |
Apr 21, 2015 | 18.40 | 18.56 | 17.61 | 17.68 | 4,117,951 | -0.65(-3.54%) |
Apr 20, 2015 | 18.43 | 18.87 | 18.27 | 18.33 | 4,417,836 | -0.16(-0.85%) |
Apr 17, 2015 | 18.77 | 18.99 | 18.33 | 18.49 | 4,348,970 | -0.44(-2.30%) |
Apr 16, 2015 | 19.53 | 19.91 | 18.89 | 18.92 | 7,678,333 | -0.64(-3.29%) |
Apr 15, 2015 | 18.76 | 19.63 | 18.57 | 19.57 | 8,678,578 | +0.88(+4.70%) |
Apr 14, 2015 | 17.90 | 18.81 | 17.70 | 18.69 | 7,642,707 | +0.99(+5.58%) |
Apr 13, 2015 | 17.89 | 17.89 | 17.35 | 17.70 | 5,386,097 | +0.28(+1.62%) |
Apr 10, 2015 | 17.53 | 17.57 | 17.00 | 17.42 | 4,207,745 | +0.04(+0.25%) |
Apr 09, 2015 | 17.12 | 17.67 | 16.96 | 17.37 | 6,386,602 | +0.59(+3.53%) |
Apr 08, 2015 | 17.62 | 17.75 | 16.76 | 16.78 | 6,155,878 | -0.79(-4.50%) |
Apr 07, 2015 | 17.73 | 18.19 | 17.47 | 17.57 | 7,723,856 | -0.11(-0.64%) |
Apr 06, 2015 | 17.01 | 17.87 | 16.92 | 17.69 | 7,673,071 | +0.84(+4.96%) |
Apr 02, 2015 | 16.74 | 16.85 | 16.85 | 16.85 | 5,022,515 | +0.03(+0.16%) |
Apr 01, 2015 | 16.43 | 17.15 | 16.23 | 16.83 | 6,904,731 | +0.49(+3.01%) |
Mar 31, 2015 | 16.52 | 16.68 | 16.24 | 16.33 | 5,518,288 | -0.13(-0.77%) |
Mar 30, 2015 | 16.56 | 16.74 | 16.08 | 16.46 | 4,161,916 | -0.03(-0.18%) |
Mar 27, 2015 | 16.52 | 16.67 | 16.02 | 16.49 | 3,772,265 | -0.12(-0.73%) |
Mar 26, 2015 | 16.79 | 17.12 | 16.43 | 16.61 | 5,657,354 | +0.05(+0.29%) |
Mar 25, 2015 | 16.50 | 16.79 | 16.24 | 16.56 | 5,383,324 | +0.22(+1.33%) |
Mar 24, 2015 | 15.87 | 16.36 | 15.64 | 16.35 | 3,957,771 | +0.51(+3.24%) |
Mar 23, 2015 | 15.62 | 16.30 | 15.47 | 15.83 | 3,655,219 | +0.27(+1.73%) |
Mar 20, 2015 | 15.76 | 16.12 | 15.40 | 15.56 | 8,713,501 | -0.03(-0.17%) |
Mar 19, 2015 | 15.82 | 16.00 | 15.41 | 15.59 | 3,463,485 | -0.40(-2.50%) |
Mar 18, 2015 | 15.05 | 16.18 | 14.89 | 15.99 | 6,611,485 | +0.79(+5.21%) |
Mar 17, 2015 | 14.87 | 15.29 | 14.72 | 15.20 | 4,331,404 | +0.30(+1.98%) |
Mar 16, 2015 | 14.72 | 14.94 | 14.16 | 14.90 | 6,689,254 | +0.06(+0.41%) |
Mar 13, 2015 | 14.86 | 15.07 | 14.61 | 14.84 | 4,540,030 | -0.22(-1.44%) |
Mar 12, 2015 | 15.04 | 15.30 | 14.82 | 15.06 | 4,447,876 | +0.12(+0.82%) |
Mar 11, 2015 | 14.76 | 15.08 | 14.61 | 14.94 | 4,618,152 | +0.18(+1.24%) |
Mar 10, 2015 | 15.22 | 15.34 | 14.74 | 14.76 | 5,977,868 | -0.74(-4.77%) |
Mar 09, 2015 | 16.03 | 16.16 | 15.31 | 15.49 | 8,147,871 | -0.49(-3.05%) |
Mar 06, 2015 | 16.51 | 17.05 | 15.96 | 15.98 | 8,408,704 | -0.86(-5.09%) |
Mar 05, 2015 | 16.03 | 16.89 | 15.69 | 16.84 | 9,510,388 | +0.75(+4.68%) |
Mar 04, 2015 | 16.28 | 16.25 | 15.71 | 16.09 | 5,075,648 | -0.16(-1.01%) |
Mar 03, 2015 | 15.90 | 16.21 | 15.75 | 16.25 | 5,920,700 | +0.48(+3.02%) |