Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 18.48 | 18.70 | 18.00 | 18.03 | 2,185,172 | -0.30(-1.64%) |
May 28, 2015 | 17.79 | 18.36 | 17.79 | 18.33 | 1,543,114 | +0.40(+2.23%) |
May 27, 2015 | 17.98 | 18.07 | 17.55 | 17.93 | 1,919,046 | -0.24(-1.32%) |
May 26, 2015 | 18.44 | 18.50 | 18.00 | 18.17 | 2,482,957 | -0.33(-1.78%) |
May 22, 2015 | 18.62 | 18.50 | 18.50 | 18.50 | 1,771,700 | -0.11(-0.59%) |
May 21, 2015 | 18.56 | 18.84 | 18.55 | 18.61 | 1,822,872 | +0.02(+0.11%) |
May 20, 2015 | 18.65 | 18.74 | 18.50 | 18.59 | 1,946,794 | -0.16(-0.85%) |
May 19, 2015 | 19.08 | 19.26 | 18.73 | 18.75 | 2,091,681 | -0.60(-3.10%) |
May 18, 2015 | 19.00 | 19.41 | 18.85 | 19.35 | 1,987,573 | +0.34(+1.79%) |
May 15, 2015 | 19.38 | 19.41 | 18.91 | 19.01 | 2,232,615 | -0.48(-2.46%) |
May 14, 2015 | 19.17 | 19.58 | 19.17 | 19.49 | 1,229,241 | +0.06(+0.31%) |
May 13, 2015 | 19.49 | 19.60 | 19.08 | 19.43 | 2,001,317 | +0.23(+1.20%) |
May 12, 2015 | 19.31 | 19.45 | 19.13 | 19.20 | 1,352,902 | -0.11(-0.57%) |
May 11, 2015 | 19.69 | 19.93 | 19.26 | 19.31 | 1,094,722 | -0.33(-1.68%) |
May 08, 2015 | 19.18 | 19.69 | 19.16 | 19.64 | 2,093,189 | +0.49(+2.56%) |
May 07, 2015 | 19.53 | 19.66 | 19.03 | 19.15 | 2,519,007 | -0.45(-2.30%) |
May 06, 2015 | 19.90 | 20.12 | 19.59 | 19.60 | 2,570,963 | +0.19(+0.95%) |
May 05, 2015 | 19.61 | 19.75 | 19.25 | 19.41 | 2,699,546 | +0.22(+1.17%) |
May 04, 2015 | 19.62 | 19.67 | 19.19 | 19.19 | 986,979 | -0.38(-1.94%) |
May 01, 2015 | 19.41 | 19.58 | 19.07 | 19.57 | 1,438,957 | +0.33(+1.72%) |
Apr 30, 2015 | 19.45 | 19.66 | 19.21 | 19.24 | 2,860,280 | -0.44(-2.21%) |
Apr 29, 2015 | 19.19 | 19.74 | 18.80 | 19.68 | 2,326,530 | +0.48(+2.47%) |
Apr 28, 2015 | 18.60 | 19.76 | 18.07 | 19.20 | 7,501,514 | -1.07(-5.28%) |
Apr 27, 2015 | 20.65 | 20.86 | 20.19 | 20.27 | 3,944,875 | -0.40(-1.94%) |
Apr 24, 2015 | 20.86 | 20.98 | 20.50 | 20.67 | 2,853,011 | -0.08(-0.39%) |
Apr 23, 2015 | 20.80 | 21.36 | 20.65 | 20.75 | 4,283,108 | +0.05(+0.24%) |
Apr 22, 2015 | 20.32 | 20.79 | 20.20 | 20.70 | 2,307,237 | +0.26(+1.27%) |
Apr 21, 2015 | 20.34 | 20.53 | 20.20 | 20.44 | 2,783,685 | -0.10(-0.49%) |
Apr 20, 2015 | 20.19 | 20.58 | 19.70 | 20.54 | 4,156,927 | -0.05(-0.24%) |
Apr 17, 2015 | 20.02 | 20.61 | 19.76 | 20.59 | 6,086,425 | -0.31(-1.48%) |
Apr 16, 2015 | 19.98 | 20.98 | 19.61 | 20.90 | 7,498,173 | +0.50(+2.45%) |
Apr 15, 2015 | 18.00 | 20.49 | 17.97 | 20.40 | 10,169,308 | +2.49(+13.93%) |
Apr 14, 2015 | 17.92 | 17.98 | 17.53 | 17.91 | 3,103,528 | +0.07(+0.39%) |
Apr 13, 2015 | 18.20 | 18.22 | 17.78 | 17.84 | 5,019,742 | -0.00(-0.03%) |
Apr 10, 2015 | 17.97 | 18.17 | 17.62 | 17.84 | 4,776,585 | -0.15(-0.83%) |
Apr 09, 2015 | 17.61 | 18.16 | 17.56 | 17.99 | 7,254,847 | +0.51(+2.92%) |
Apr 08, 2015 | 17.20 | 17.82 | 17.08 | 17.48 | 3,215,389 | +0.46(+2.67%) |
Apr 07, 2015 | 17.25 | 17.41 | 16.92 | 17.02 | 2,532,679 | -0.16(-0.90%) |
Apr 06, 2015 | 16.48 | 17.38 | 16.31 | 17.18 | 4,896,119 | +0.94(+5.79%) |
Apr 02, 2015 | 15.91 | 16.24 | 16.24 | 16.24 | 7,212,500 | +0.47(+2.98%) |
Apr 01, 2015 | 15.27 | 15.78 | 15.17 | 15.77 | 3,056,479 | +0.61(+3.99%) |
Mar 31, 2015 | 15.25 | 15.41 | 15.06 | 15.16 | 1,693,024 | -0.14(-0.88%) |
Mar 30, 2015 | 15.50 | 15.64 | 15.13 | 15.30 | 1,986,361 | -0.15(-0.97%) |
Mar 27, 2015 | 15.14 | 15.48 | 15.09 | 15.45 | 2,849,898 | +0.26(+1.71%) |
Mar 26, 2015 | 15.39 | 15.63 | 14.94 | 15.19 | 3,883,395 | -0.08(-0.52%) |
Mar 25, 2015 | 15.34 | 15.50 | 15.14 | 15.27 | 4,964,846 | +0.00(+0.00%) |
Mar 24, 2015 | 15.01 | 15.32 | 14.71 | 15.27 | 3,679,779 | +0.53(+3.60%) |
Mar 23, 2015 | 14.80 | 15.16 | 14.60 | 14.74 | 3,098,410 | +0.11(+0.75%) |
Mar 20, 2015 | 14.58 | 14.96 | 14.39 | 14.63 | 3,462,522 | +0.17(+1.18%) |
Mar 19, 2015 | 14.33 | 14.57 | 14.22 | 14.46 | 2,964,741 | -0.02(-0.17%) |
Mar 18, 2015 | 14.53 | 14.63 | 14.16 | 14.48 | 5,380,355 | -0.01(-0.03%) |
Mar 17, 2015 | 14.10 | 14.51 | 14.05 | 14.49 | 1,648,350 | +0.28(+1.97%) |
Mar 16, 2015 | 14.50 | 14.51 | 13.96 | 14.21 | 2,407,606 | -0.47(-3.20%) |
Mar 13, 2015 | 14.40 | 14.80 | 14.12 | 14.68 | 3,125,628 | +0.15(+1.03%) |
Mar 12, 2015 | 14.53 | 14.66 | 14.41 | 14.53 | 1,998,456 | +0.04(+0.24%) |
Mar 11, 2015 | 14.30 | 14.51 | 13.90 | 14.49 | 3,533,189 | +0.38(+2.66%) |
Mar 10, 2015 | 14.47 | 14.55 | 13.95 | 14.12 | 4,385,694 | -0.56(-3.81%) |
Mar 09, 2015 | 15.10 | 15.32 | 14.61 | 14.68 | 2,890,684 | -0.45(-2.97%) |
Mar 06, 2015 | 15.43 | 15.68 | 15.12 | 15.13 | 4,034,987 | -0.35(-2.26%) |
Mar 05, 2015 | 15.88 | 15.99 | 15.40 | 15.48 | 2,949,093 | -0.28(-1.78%) |
Mar 04, 2015 | 15.94 | 15.95 | 15.65 | 15.76 | 3,464,312 | -0.19(-1.19%) |
Mar 03, 2015 | 16.06 | 16.27 | 15.90 | 15.95 | 2,298,771 | -0.07(-0.44%) |