Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 17.47 | 17.48 | 17.17 | 17.30 | 15,610,291 | -0.21(-1.19%) |
May 28, 2015 | 17.46 | 17.53 | 17.28 | 17.50 | 12,701,586 | +0.04(+0.23%) |
May 27, 2015 | 17.46 | 17.53 | 17.34 | 17.46 | 13,927,611 | +0.10(+0.55%) |
May 26, 2015 | 17.59 | 17.61 | 17.30 | 17.37 | 15,196,088 | -0.25(-1.41%) |
May 22, 2015 | 17.65 | 17.62 | 17.62 | 17.62 | 13,015,623 | -0.12(-0.67%) |
May 21, 2015 | 17.56 | 17.77 | 17.54 | 17.74 | 21,347,480 | +0.10(+0.56%) |
May 20, 2015 | 17.67 | 17.73 | 17.45 | 17.64 | 18,158,932 | -0.05(-0.28%) |
May 19, 2015 | 17.72 | 17.72 | 17.57 | 17.69 | 15,490,794 | +0.13(+0.72%) |
May 18, 2015 | 17.45 | 17.64 | 17.42 | 17.56 | 12,634,282 | +0.16(+0.91%) |
May 15, 2015 | 17.61 | 17.61 | 17.31 | 17.40 | 14,866,756 | -0.19(-1.07%) |
May 14, 2015 | 17.63 | 17.70 | 17.51 | 17.59 | 13,906,307 | +0.02(+0.09%) |
May 13, 2015 | 17.47 | 17.63 | 17.44 | 17.57 | 18,210,856 | -0.00(-0.02%) |
May 12, 2015 | 17.62 | 17.72 | 17.47 | 17.58 | 22,851,298 | -0.06(-0.36%) |
May 11, 2015 | 17.31 | 17.68 | 17.25 | 17.64 | 28,571,430 | +0.35(+2.01%) |
May 08, 2015 | 17.19 | 17.35 | 16.98 | 17.29 | 23,179,952 | +0.06(+0.35%) |
May 07, 2015 | 17.18 | 17.45 | 16.78 | 17.23 | 29,479,188 | +0.22(+1.29%) |
May 06, 2015 | 17.22 | 17.25 | 16.88 | 17.01 | 19,921,978 | -0.11(-0.63%) |
May 05, 2015 | 17.15 | 17.35 | 17.09 | 17.12 | 14,037,823 | -0.11(-0.65%) |
May 04, 2015 | 17.16 | 17.27 | 17.09 | 17.23 | 12,427,993 | +0.15(+0.88%) |
May 01, 2015 | 17.00 | 17.19 | 16.94 | 17.08 | 20,096,374 | +0.23(+1.36%) |
Apr 30, 2015 | 17.10 | 17.15 | 16.83 | 16.85 | 20,534,724 | -0.28(-1.63%) |
Apr 29, 2015 | 16.78 | 17.24 | 16.76 | 17.13 | 30,081,406 | +0.42(+2.54%) |
Apr 28, 2015 | 16.54 | 16.73 | 16.41 | 16.71 | 17,801,716 | +0.20(+1.19%) |
Apr 27, 2015 | 16.68 | 16.73 | 16.48 | 16.51 | 16,407,162 | -0.13(-0.81%) |
Apr 24, 2015 | 16.77 | 16.85 | 16.60 | 16.65 | 11,437,953 | -0.15(-0.92%) |
Apr 23, 2015 | 16.71 | 16.90 | 16.70 | 16.80 | 19,082,676 | +0.03(+0.16%) |
Apr 22, 2015 | 16.55 | 16.79 | 16.40 | 16.77 | 20,424,674 | +0.22(+1.31%) |
Apr 21, 2015 | 16.72 | 16.82 | 16.46 | 16.56 | 19,644,244 | -0.11(-0.63%) |
Apr 20, 2015 | 16.69 | 16.82 | 16.64 | 16.66 | 13,354,669 | +0.07(+0.42%) |
Apr 17, 2015 | 16.63 | 16.69 | 16.50 | 16.59 | 17,559,606 | -0.16(-0.98%) |
Apr 16, 2015 | 16.70 | 16.84 | 16.60 | 16.76 | 14,725,163 | +0.05(+0.30%) |
Apr 15, 2015 | 16.62 | 16.81 | 16.62 | 16.71 | 18,518,774 | +0.13(+0.79%) |
Apr 14, 2015 | 16.59 | 16.70 | 16.46 | 16.58 | 22,067,992 | -0.27(-1.60%) |
Apr 13, 2015 | 16.74 | 16.89 | 16.65 | 16.85 | 16,055,644 | +0.15(+0.89%) |
Apr 10, 2015 | 16.86 | 16.90 | 16.69 | 16.70 | 14,065,370 | -0.21(-1.22%) |
Apr 09, 2015 | 16.74 | 16.96 | 16.69 | 16.90 | 14,199,538 | +0.12(+0.68%) |
Apr 08, 2015 | 16.76 | 16.87 | 16.68 | 16.79 | 15,947,937 | +0.10(+0.59%) |
Apr 07, 2015 | 16.88 | 16.88 | 16.68 | 16.69 | 9,700,767 | -0.12(-0.72%) |
Apr 06, 2015 | 16.59 | 16.84 | 16.50 | 16.81 | 21,385,878 | +0.02(+0.14%) |
Apr 02, 2015 | 16.53 | 16.79 | 16.79 | 16.79 | 15,184,126 | +0.27(+1.65%) |
Apr 01, 2015 | 16.51 | 16.61 | 16.44 | 16.52 | 12,788,388 | -0.09(-0.55%) |
Mar 31, 2015 | 16.62 | 16.66 | 16.53 | 16.61 | 16,404,532 | -0.12(-0.75%) |
Mar 30, 2015 | 16.67 | 16.85 | 16.63 | 16.73 | 14,165,164 | +0.22(+1.31%) |
Mar 27, 2015 | 16.56 | 16.62 | 16.46 | 16.52 | 14,198,887 | -0.10(-0.61%) |
Mar 26, 2015 | 16.44 | 16.73 | 16.42 | 16.62 | 19,006,550 | +0.09(+0.54%) |
Mar 25, 2015 | 16.73 | 16.78 | 16.52 | 16.53 | 13,632,554 | -0.19(-1.14%) |
Mar 24, 2015 | 16.85 | 16.88 | 16.71 | 16.72 | 24,394,194 | -0.17(-1.01%) |
Mar 23, 2015 | 16.91 | 17.13 | 16.89 | 16.89 | 13,993,534 | -0.07(-0.41%) |
Mar 20, 2015 | 16.72 | 16.96 | 16.61 | 16.96 | 31,133,916 | +0.33(+2.00%) |
Mar 19, 2015 | 16.92 | 16.98 | 16.54 | 16.63 | 20,451,868 | -0.35(-2.03%) |
Mar 18, 2015 | 16.86 | 17.16 | 16.79 | 16.97 | 26,028,974 | +0.02(+0.12%) |
Mar 17, 2015 | 16.95 | 17.05 | 16.86 | 16.95 | 14,145,385 | -0.11(-0.62%) |
Mar 16, 2015 | 16.99 | 17.09 | 16.88 | 17.06 | 17,985,310 | +0.19(+1.11%) |
Mar 13, 2015 | 16.98 | 17.08 | 16.72 | 16.87 | 22,977,424 | -0.16(-0.95%) |
Mar 12, 2015 | 16.79 | 17.04 | 16.74 | 17.03 | 15,676,887 | +0.33(+1.95%) |
Mar 11, 2015 | 16.63 | 16.83 | 16.60 | 16.71 | 16,102,372 | +0.10(+0.61%) |
Mar 10, 2015 | 16.93 | 16.96 | 16.61 | 16.61 | 25,131,856 | -0.59(-3.42%) |
Mar 09, 2015 | 17.23 | 17.33 | 17.14 | 17.19 | 16,435,357 | -0.10(-0.59%) |
Mar 06, 2015 | 17.11 | 17.53 | 17.07 | 17.30 | 35,190,964 | +0.30(+1.74%) |
Mar 05, 2015 | 16.96 | 17.07 | 16.86 | 17.00 | 17,684,966 | +0.11(+0.64%) |
Mar 04, 2015 | 16.90 | 16.97 | 16.80 | 16.89 | 20,302,944 | -0.15(-0.87%) |
Mar 03, 2015 | 16.90 | 17.06 | 16.84 | 17.04 | 16,764,103 | +0.01(+0.08%) |