Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 17.94 | 17.96 | 17.72 | 17.86 | 11,047,166 | -0.06(-0.35%) |
May 28, 2015 | 17.92 | 17.99 | 17.79 | 17.92 | 9,219,669 | +0.00(+0.00%) |
May 27, 2015 | 17.89 | 18.00 | 17.86 | 17.92 | 8,303,320 | +0.03(+0.18%) |
May 26, 2015 | 18.14 | 18.15 | 17.74 | 17.89 | 10,155,241 | -0.27(-1.48%) |
May 22, 2015 | 18.13 | 18.16 | 18.16 | 18.16 | 6,659,299 | -0.03(-0.17%) |
May 21, 2015 | 18.13 | 18.28 | 18.07 | 18.19 | 7,393,596 | +0.07(+0.38%) |
May 20, 2015 | 18.26 | 18.31 | 18.08 | 18.12 | 12,489,974 | -0.15(-0.84%) |
May 19, 2015 | 18.09 | 18.34 | 18.05 | 18.27 | 9,273,839 | +0.07(+0.38%) |
May 18, 2015 | 18.14 | 18.25 | 18.05 | 18.20 | 8,590,682 | -0.01(-0.03%) |
May 15, 2015 | 17.78 | 18.33 | 17.67 | 18.21 | 20,254,092 | +0.51(+2.86%) |
May 14, 2015 | 17.52 | 17.72 | 17.51 | 17.70 | 9,708,943 | +0.24(+1.36%) |
May 13, 2015 | 17.62 | 17.75 | 17.39 | 17.47 | 8,547,856 | -0.13(-0.75%) |
May 12, 2015 | 17.41 | 17.66 | 17.23 | 17.60 | 11,163,006 | +0.14(+0.81%) |
May 11, 2015 | 17.70 | 17.86 | 17.39 | 17.46 | 12,346,008 | -0.29(-1.62%) |
May 08, 2015 | 17.90 | 18.06 | 17.65 | 17.74 | 10,896,418 | +0.05(+0.30%) |
May 07, 2015 | 17.51 | 17.79 | 17.49 | 17.69 | 11,644,393 | +0.20(+1.17%) |
May 06, 2015 | 17.83 | 17.86 | 17.34 | 17.49 | 13,557,470 | -0.30(-1.71%) |
May 05, 2015 | 18.12 | 18.23 | 17.69 | 17.79 | 11,120,367 | -0.41(-2.27%) |
May 04, 2015 | 17.84 | 18.29 | 17.74 | 18.20 | 16,296,422 | +0.36(+2.02%) |
May 01, 2015 | 17.81 | 17.90 | 17.62 | 17.84 | 8,896,131 | +0.05(+0.29%) |
Apr 30, 2015 | 17.68 | 17.80 | 17.46 | 17.79 | 17,137,972 | +0.10(+0.59%) |
Apr 29, 2015 | 17.51 | 17.77 | 17.34 | 17.69 | 12,006,698 | +0.05(+0.30%) |
Apr 28, 2015 | 17.37 | 17.66 | 17.32 | 17.63 | 11,416,028 | +0.18(+1.05%) |
Apr 27, 2015 | 17.83 | 17.87 | 17.34 | 17.45 | 14,347,555 | -0.36(-2.03%) |
Apr 24, 2015 | 17.31 | 17.96 | 17.29 | 17.81 | 17,011,464 | +0.51(+2.93%) |
Apr 23, 2015 | 17.32 | 17.43 | 17.23 | 17.31 | 12,642,400 | -0.01(-0.06%) |
Apr 22, 2015 | 17.41 | 17.47 | 17.26 | 17.32 | 8,912,090 | +0.00(+0.00%) |
Apr 21, 2015 | 17.60 | 17.75 | 17.25 | 17.32 | 10,344,712 | -0.29(-1.63%) |
Apr 20, 2015 | 17.33 | 17.80 | 17.30 | 17.60 | 10,508,608 | +0.35(+2.03%) |
Apr 17, 2015 | 17.37 | 17.52 | 17.16 | 17.25 | 12,076,282 | -0.21(-1.20%) |
Apr 16, 2015 | 17.52 | 17.53 | 17.28 | 17.46 | 10,872,196 | -0.15(-0.83%) |
Apr 15, 2015 | 17.55 | 17.79 | 17.53 | 17.61 | 11,908,232 | +0.11(+0.63%) |
Apr 14, 2015 | 17.38 | 17.52 | 17.31 | 17.50 | 8,429,389 | +0.17(+1.00%) |
Apr 13, 2015 | 17.40 | 17.48 | 17.29 | 17.33 | 10,229,330 | -0.13(-0.75%) |
Apr 10, 2015 | 17.52 | 17.62 | 17.40 | 17.46 | 9,984,640 | -0.04(-0.21%) |
Apr 09, 2015 | 17.44 | 17.55 | 17.31 | 17.49 | 8,707,491 | +0.03(+0.15%) |
Apr 08, 2015 | 17.66 | 17.66 | 17.44 | 17.47 | 11,686,988 | -0.21(-1.18%) |
Apr 07, 2015 | 17.68 | 17.78 | 17.64 | 17.68 | 9,223,541 | -0.02(-0.09%) |
Apr 06, 2015 | 17.50 | 17.82 | 17.45 | 17.69 | 8,067,088 | +0.24(+1.35%) |
Apr 02, 2015 | 17.20 | 17.46 | 17.46 | 17.46 | 13,986,831 | +0.28(+1.61%) |
Apr 01, 2015 | 17.06 | 17.28 | 16.89 | 17.18 | 30,143,552 | -0.40(-2.26%) |
Mar 31, 2015 | 17.43 | 17.63 | 17.31 | 17.58 | 29,742,162 | +0.02(+0.12%) |
Mar 30, 2015 | 17.00 | 17.64 | 16.97 | 17.56 | 19,158,504 | +0.60(+3.52%) |
Mar 27, 2015 | 17.08 | 17.19 | 16.92 | 16.96 | 11,311,825 | -0.05(-0.28%) |
Mar 26, 2015 | 17.13 | 17.24 | 16.94 | 17.01 | 12,669,109 | -0.17(-0.97%) |
Mar 25, 2015 | 17.38 | 17.47 | 17.13 | 17.17 | 12,037,125 | -0.19(-1.11%) |
Mar 24, 2015 | 17.41 | 17.53 | 17.21 | 17.37 | 11,098,768 | -0.08(-0.45%) |
Mar 23, 2015 | 17.39 | 17.61 | 17.37 | 17.45 | 11,527,291 | +0.08(+0.48%) |
Mar 20, 2015 | 17.48 | 17.69 | 17.35 | 17.36 | 24,873,026 | -0.03(-0.15%) |
Mar 19, 2015 | 17.56 | 17.79 | 17.29 | 17.39 | 12,059,015 | -0.25(-1.39%) |
Mar 18, 2015 | 17.19 | 17.78 | 17.12 | 17.63 | 15,236,653 | +0.41(+2.40%) |
Mar 17, 2015 | 17.07 | 17.40 | 16.96 | 17.22 | 11,289,861 | +0.13(+0.73%) |
Mar 16, 2015 | 17.03 | 17.30 | 17.03 | 17.10 | 8,342,681 | +0.16(+0.93%) |
Mar 13, 2015 | 17.05 | 17.05 | 16.66 | 16.94 | 12,353,349 | -0.16(-0.92%) |
Mar 12, 2015 | 16.76 | 17.25 | 16.76 | 17.10 | 13,494,568 | +0.45(+2.70%) |
Mar 11, 2015 | 16.88 | 16.94 | 16.58 | 16.65 | 14,354,053 | -0.16(-0.93%) |
Mar 10, 2015 | 16.80 | 17.05 | 16.70 | 16.80 | 14,094,177 | +0.02(+0.09%) |
Mar 09, 2015 | 16.91 | 16.97 | 16.61 | 16.79 | 11,156,344 | -0.09(-0.53%) |
Mar 06, 2015 | 17.00 | 17.06 | 16.80 | 16.88 | 17,611,258 | -0.37(-2.12%) |
Mar 05, 2015 | 17.41 | 17.41 | 17.15 | 17.24 | 14,562,024 | +0.18(+1.07%) |
Mar 04, 2015 | 17.34 | 17.27 | 17.02 | 17.06 | 12,920,519 | -0.21(-1.21%) |
Mar 03, 2015 | 17.24 | 17.33 | 17.05 | 17.27 | 17,235,548 | +0.10(+0.58%) |