Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 17.55 | 18.04 | 17.51 | 17.71 | 4,110,762 | +0.21(+1.20%) |
May 28, 2015 | 17.72 | 17.81 | 17.27 | 17.50 | 4,058,667 | -0.31(-1.75%) |
May 27, 2015 | 17.49 | 17.85 | 17.29 | 17.81 | 4,202,507 | +0.22(+1.27%) |
May 26, 2015 | 18.27 | 18.50 | 17.47 | 17.58 | 5,610,892 | -1.17(-6.26%) |
May 22, 2015 | 18.65 | 18.76 | 18.76 | 18.76 | 2,031,499 | -0.09(-0.47%) |
May 21, 2015 | 18.50 | 19.05 | 18.40 | 18.85 | 3,699,951 | +0.55(+3.02%) |
May 20, 2015 | 17.95 | 18.43 | 17.85 | 18.29 | 3,351,833 | +0.32(+1.80%) |
May 19, 2015 | 18.56 | 18.56 | 17.49 | 17.97 | 6,041,923 | -0.76(-4.07%) |
May 18, 2015 | 18.31 | 18.87 | 18.04 | 18.73 | 4,321,889 | +0.42(+2.30%) |
May 15, 2015 | 18.35 | 18.44 | 17.97 | 18.31 | 5,259,466 | -0.09(-0.48%) |
May 14, 2015 | 18.81 | 19.04 | 18.29 | 18.40 | 3,490,657 | -0.31(-1.66%) |
May 13, 2015 | 19.00 | 19.11 | 18.61 | 18.71 | 4,526,369 | -0.14(-0.77%) |
May 12, 2015 | 18.44 | 19.07 | 18.05 | 18.86 | 4,597,609 | +0.39(+2.09%) |
May 11, 2015 | 19.05 | 19.21 | 18.37 | 18.47 | 4,968,753 | -0.90(-4.66%) |
May 08, 2015 | 18.79 | 19.42 | 18.32 | 19.37 | 3,970,443 | +0.78(+4.20%) |
May 07, 2015 | 18.98 | 19.02 | 18.33 | 18.59 | 6,496,949 | -0.46(-2.44%) |
May 06, 2015 | 19.21 | 19.68 | 18.88 | 19.06 | 7,360,958 | +0.17(+0.90%) |
May 05, 2015 | 19.70 | 20.00 | 18.81 | 18.89 | 4,837,977 | -0.55(-2.84%) |
May 04, 2015 | 19.66 | 19.78 | 19.14 | 19.44 | 3,240,913 | -0.25(-1.27%) |
May 01, 2015 | 19.50 | 19.78 | 19.13 | 19.69 | 4,501,979 | +0.10(+0.49%) |
Apr 30, 2015 | 20.26 | 20.26 | 19.39 | 19.59 | 5,310,928 | -0.20(-1.00%) |
Apr 29, 2015 | 18.93 | 19.97 | 18.69 | 19.79 | 6,218,606 | +0.80(+4.22%) |
Apr 28, 2015 | 18.53 | 19.06 | 18.43 | 18.99 | 4,715,062 | +0.45(+2.41%) |
Apr 27, 2015 | 18.90 | 19.23 | 18.54 | 18.54 | 4,445,400 | -0.00(-0.02%) |
Apr 24, 2015 | 19.19 | 19.28 | 18.48 | 18.54 | 4,374,392 | -0.53(-2.78%) |
Apr 23, 2015 | 18.40 | 19.33 | 18.33 | 19.07 | 8,823,894 | +0.66(+3.57%) |
Apr 22, 2015 | 17.99 | 18.64 | 17.84 | 18.42 | 7,036,456 | +0.60(+3.37%) |
Apr 21, 2015 | 18.54 | 18.70 | 17.74 | 17.82 | 4,086,987 | -0.65(-3.54%) |
Apr 20, 2015 | 18.57 | 19.01 | 18.41 | 18.47 | 4,384,617 | -0.16(-0.85%) |
Apr 17, 2015 | 18.92 | 19.14 | 18.47 | 18.63 | 4,316,268 | -0.44(-2.30%) |
Apr 16, 2015 | 19.68 | 20.07 | 19.03 | 19.07 | 7,620,597 | -0.65(-3.29%) |
Apr 15, 2015 | 18.90 | 19.78 | 18.72 | 19.71 | 8,613,321 | +0.89(+4.70%) |
Apr 14, 2015 | 18.03 | 18.95 | 17.84 | 18.83 | 7,585,239 | +0.99(+5.58%) |
Apr 13, 2015 | 18.02 | 18.02 | 17.48 | 17.83 | 5,345,597 | +0.28(+1.62%) |
Apr 10, 2015 | 17.66 | 17.71 | 17.13 | 17.55 | 4,176,105 | +0.04(+0.25%) |
Apr 09, 2015 | 17.25 | 17.80 | 17.08 | 17.51 | 6,338,579 | +0.60(+3.53%) |
Apr 08, 2015 | 17.75 | 17.88 | 16.88 | 16.91 | 6,109,590 | -0.80(-4.50%) |
Apr 07, 2015 | 17.86 | 18.33 | 17.61 | 17.71 | 7,665,778 | -0.11(-0.64%) |
Apr 06, 2015 | 17.14 | 18.01 | 17.05 | 17.82 | 7,615,375 | +0.84(+4.96%) |
Apr 02, 2015 | 16.87 | 16.98 | 16.98 | 16.98 | 4,984,749 | +0.03(+0.16%) |
Apr 01, 2015 | 16.55 | 17.28 | 16.35 | 16.95 | 6,852,812 | +0.50(+3.01%) |
Mar 31, 2015 | 16.65 | 16.80 | 16.37 | 16.46 | 5,476,795 | -0.13(-0.77%) |
Mar 30, 2015 | 16.68 | 16.87 | 16.20 | 16.59 | 4,130,621 | -0.03(-0.18%) |
Mar 27, 2015 | 16.65 | 16.80 | 16.14 | 16.62 | 3,743,901 | -0.12(-0.73%) |
Mar 26, 2015 | 16.92 | 17.25 | 16.56 | 16.74 | 5,614,814 | +0.05(+0.29%) |
Mar 25, 2015 | 16.63 | 16.92 | 16.37 | 16.69 | 5,342,846 | +0.22(+1.33%) |
Mar 24, 2015 | 15.99 | 16.49 | 15.76 | 16.47 | 3,928,011 | +0.52(+3.24%) |
Mar 23, 2015 | 15.73 | 16.42 | 15.59 | 15.95 | 3,627,734 | +0.27(+1.73%) |
Mar 20, 2015 | 15.88 | 16.24 | 15.52 | 15.68 | 8,647,981 | -0.03(-0.17%) |
Mar 19, 2015 | 15.94 | 16.12 | 15.52 | 15.71 | 3,437,442 | -0.40(-2.50%) |
Mar 18, 2015 | 15.17 | 16.30 | 15.00 | 16.11 | 6,561,772 | +0.80(+5.21%) |
Mar 17, 2015 | 14.98 | 15.40 | 14.83 | 15.31 | 4,298,835 | +0.30(+1.99%) |
Mar 16, 2015 | 14.83 | 15.05 | 14.27 | 15.02 | 6,638,956 | +0.06(+0.41%) |
Mar 13, 2015 | 14.97 | 15.18 | 14.72 | 14.95 | 4,505,892 | -0.22(-1.44%) |
Mar 12, 2015 | 15.16 | 15.41 | 14.94 | 15.17 | 4,414,431 | +0.12(+0.82%) |
Mar 11, 2015 | 14.88 | 15.19 | 14.72 | 15.05 | 4,583,426 | +0.18(+1.24%) |
Mar 10, 2015 | 15.33 | 15.46 | 14.85 | 14.87 | 5,932,918 | -0.75(-4.77%) |
Mar 09, 2015 | 16.16 | 16.28 | 15.43 | 15.61 | 8,086,605 | -0.49(-3.05%) |
Mar 06, 2015 | 16.63 | 17.18 | 16.08 | 16.10 | 8,345,476 | -0.86(-5.09%) |
Mar 05, 2015 | 16.16 | 17.02 | 15.81 | 16.97 | 9,438,878 | +0.76(+4.68%) |
Mar 04, 2015 | 16.41 | 16.37 | 15.82 | 16.21 | 5,037,483 | -0.17(-1.01%) |
Mar 03, 2015 | 16.02 | 16.33 | 15.87 | 16.37 | 5,876,181 | +0.48(+3.02%) |