Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 17.54 | 18.04 | 17.51 | 17.70 | 4,111,838 | +0.21(+1.20%) |
May 28, 2015 | 17.72 | 17.81 | 17.26 | 17.49 | 4,059,729 | -0.31(-1.75%) |
May 27, 2015 | 17.48 | 17.84 | 17.28 | 17.80 | 4,203,607 | +0.22(+1.27%) |
May 26, 2015 | 18.26 | 18.49 | 17.47 | 17.58 | 5,612,361 | -1.17(-6.26%) |
May 22, 2015 | 18.64 | 18.75 | 18.75 | 18.75 | 2,032,031 | -0.09(-0.46%) |
May 21, 2015 | 18.49 | 19.04 | 18.39 | 18.84 | 3,700,919 | +0.55(+3.02%) |
May 20, 2015 | 17.95 | 18.43 | 17.84 | 18.29 | 3,352,710 | +0.32(+1.80%) |
May 19, 2015 | 18.55 | 18.55 | 17.48 | 17.97 | 6,043,505 | -0.76(-4.07%) |
May 18, 2015 | 18.31 | 18.86 | 18.04 | 18.73 | 4,323,020 | +0.42(+2.30%) |
May 15, 2015 | 18.34 | 18.44 | 17.97 | 18.31 | 5,260,843 | -0.09(-0.48%) |
May 14, 2015 | 18.81 | 19.03 | 18.29 | 18.39 | 3,491,570 | -0.31(-1.66%) |
May 13, 2015 | 19.00 | 19.10 | 18.61 | 18.71 | 4,527,554 | -0.14(-0.77%) |
May 12, 2015 | 18.44 | 19.06 | 18.04 | 18.85 | 4,598,812 | +0.39(+2.09%) |
May 11, 2015 | 19.04 | 19.20 | 18.37 | 18.46 | 4,970,054 | -0.90(-4.66%) |
May 08, 2015 | 18.79 | 19.41 | 18.32 | 19.37 | 3,971,483 | +0.78(+4.20%) |
May 07, 2015 | 18.97 | 19.02 | 18.32 | 18.59 | 6,498,650 | -0.46(-2.44%) |
May 06, 2015 | 19.20 | 19.67 | 18.88 | 19.05 | 7,362,885 | +0.17(+0.91%) |
May 05, 2015 | 19.69 | 19.99 | 18.81 | 18.88 | 4,839,243 | -0.55(-2.84%) |
May 04, 2015 | 19.66 | 19.77 | 19.13 | 19.43 | 3,241,761 | -0.25(-1.27%) |
May 01, 2015 | 19.50 | 19.77 | 19.13 | 19.68 | 4,503,158 | +0.10(+0.49%) |
Apr 30, 2015 | 20.25 | 20.25 | 19.39 | 19.59 | 5,312,318 | -0.20(-1.00%) |
Apr 29, 2015 | 18.92 | 19.96 | 18.68 | 19.78 | 6,220,234 | +0.80(+4.22%) |
Apr 28, 2015 | 18.53 | 19.05 | 18.43 | 18.98 | 4,716,296 | +0.45(+2.41%) |
Apr 27, 2015 | 18.89 | 19.23 | 18.54 | 18.54 | 4,446,564 | -0.00(-0.02%) |
Apr 24, 2015 | 19.18 | 19.27 | 18.47 | 18.54 | 4,375,537 | -0.53(-2.78%) |
Apr 23, 2015 | 18.39 | 19.32 | 18.32 | 19.07 | 8,826,204 | +0.66(+3.57%) |
Apr 22, 2015 | 17.98 | 18.63 | 17.83 | 18.41 | 7,038,298 | +0.60(+3.37%) |
Apr 21, 2015 | 18.54 | 18.69 | 17.74 | 17.81 | 4,088,056 | -0.65(-3.54%) |
Apr 20, 2015 | 18.56 | 19.01 | 18.40 | 18.46 | 4,385,765 | -0.16(-0.85%) |
Apr 17, 2015 | 18.91 | 19.13 | 18.46 | 18.62 | 4,317,398 | -0.44(-2.30%) |
Apr 16, 2015 | 19.67 | 20.06 | 19.03 | 19.06 | 7,622,592 | -0.65(-3.29%) |
Apr 15, 2015 | 18.89 | 19.77 | 18.71 | 19.71 | 8,615,576 | +0.89(+4.70%) |
Apr 14, 2015 | 18.03 | 18.95 | 17.83 | 18.82 | 7,587,225 | +0.99(+5.58%) |
Apr 13, 2015 | 18.02 | 18.02 | 17.47 | 17.83 | 5,346,996 | +0.28(+1.62%) |
Apr 10, 2015 | 17.66 | 17.70 | 17.12 | 17.54 | 4,177,199 | +0.04(+0.25%) |
Apr 09, 2015 | 17.25 | 17.79 | 17.08 | 17.50 | 6,340,239 | +0.60(+3.52%) |
Apr 08, 2015 | 17.75 | 17.88 | 16.88 | 16.91 | 6,111,189 | -0.80(-4.50%) |
Apr 07, 2015 | 17.86 | 18.32 | 17.60 | 17.70 | 7,667,785 | -0.11(-0.64%) |
Apr 06, 2015 | 17.13 | 18.00 | 17.05 | 17.82 | 7,617,369 | +0.84(+4.96%) |
Apr 02, 2015 | 16.86 | 16.98 | 16.98 | 16.98 | 4,986,054 | +0.03(+0.16%) |
Apr 01, 2015 | 16.55 | 17.27 | 16.34 | 16.95 | 6,854,606 | +0.50(+3.01%) |
Mar 31, 2015 | 16.64 | 16.80 | 16.36 | 16.45 | 5,478,228 | -0.13(-0.77%) |
Mar 30, 2015 | 16.68 | 16.86 | 16.20 | 16.58 | 4,131,703 | -0.03(-0.18%) |
Mar 27, 2015 | 16.64 | 16.79 | 16.13 | 16.61 | 3,744,881 | -0.12(-0.73%) |
Mar 26, 2015 | 16.91 | 17.25 | 16.55 | 16.73 | 5,616,284 | +0.05(+0.29%) |
Mar 25, 2015 | 16.62 | 16.91 | 16.36 | 16.69 | 5,344,244 | +0.22(+1.33%) |
Mar 24, 2015 | 15.98 | 16.48 | 15.76 | 16.47 | 3,929,039 | +0.52(+3.24%) |
Mar 23, 2015 | 15.73 | 16.41 | 15.58 | 15.95 | 3,628,684 | +0.27(+1.73%) |
Mar 20, 2015 | 15.87 | 16.24 | 15.51 | 15.68 | 8,650,245 | -0.03(-0.17%) |
Mar 19, 2015 | 15.93 | 16.12 | 15.52 | 15.70 | 3,438,341 | -0.40(-2.50%) |
Mar 18, 2015 | 15.16 | 16.30 | 14.99 | 16.11 | 6,563,489 | +0.80(+5.21%) |
Mar 17, 2015 | 14.98 | 15.40 | 14.83 | 15.31 | 4,299,960 | +0.30(+1.99%) |
Mar 16, 2015 | 14.83 | 15.05 | 14.27 | 15.01 | 6,640,694 | +0.06(+0.41%) |
Mar 13, 2015 | 14.97 | 15.18 | 14.71 | 14.95 | 4,507,072 | -0.22(-1.44%) |
Mar 12, 2015 | 15.15 | 15.41 | 14.93 | 15.17 | 4,415,587 | +0.12(+0.82%) |
Mar 11, 2015 | 14.87 | 15.19 | 14.71 | 15.05 | 4,584,626 | +0.18(+1.24%) |
Mar 10, 2015 | 15.33 | 15.45 | 14.85 | 14.86 | 5,934,471 | -0.74(-4.77%) |
Mar 09, 2015 | 16.15 | 16.27 | 15.42 | 15.61 | 8,088,722 | -0.49(-3.05%) |
Mar 06, 2015 | 16.63 | 17.17 | 16.07 | 16.10 | 8,347,660 | -0.86(-5.09%) |
Mar 05, 2015 | 16.15 | 17.01 | 15.80 | 16.96 | 9,441,347 | +0.76(+4.68%) |
Mar 04, 2015 | 16.40 | 16.37 | 15.82 | 16.20 | 5,038,801 | -0.17(-1.01%) |
Mar 03, 2015 | 16.01 | 16.33 | 15.86 | 16.37 | 5,877,719 | +0.48(+3.02%) |