Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 20.25 | 20.25 | 20.25 | 20.25 | 1,318 | -0.01(-0.05%) |
Apr 29, 2015 | 20.26 | 20.26 | 20.26 | 20.26 | 530 | +0.02(+0.10%) |
Apr 28, 2015 | 20.25 | 20.28 | 20.24 | 20.24 | 3,355 | -0.09(-0.44%) |
Apr 27, 2015 | 20.37 | 20.37 | 20.31 | 20.33 | 12,381 | -0.03(-0.15%) |
Apr 24, 2015 | 20.28 | 20.36 | 20.28 | 20.36 | 753 | +0.01(+0.05%) |
Apr 23, 2015 | 20.32 | 20.35 | 20.32 | 20.35 | 2,210 | +0.00(+0.00%) |
Apr 22, 2015 | 20.35 | 20.36 | 20.35 | 20.35 | 3,029 | +0.00(+0.00%) |
Apr 21, 2015 | 20.35 | 20.35 | 20.35 | 20.35 | 609 | +0.04(+0.20%) |
Apr 20, 2015 | 20.31 | 20.31 | 20.31 | 20.31 | 959 | +0.03(+0.15%) |
Apr 16, 2015 | 20.28 | 20.28 | 20.28 | 60 | -0.04(-0.20%) | |
Apr 15, 2015 | 20.32 | 20.32 | 20.30 | 20.32 | 602 | +0.04(+0.20%) |
Apr 14, 2015 | 20.32 | 20.33 | 20.28 | 20.28 | 1,260 | +0.01(+0.05%) |
Apr 13, 2015 | 20.30 | 20.31 | 20.27 | 20.27 | 9,104 | -0.03(-0.15%) |
Apr 10, 2015 | 20.30 | 20.30 | 20.27 | 20.30 | 1,690 | +0.05(+0.25%) |
Apr 09, 2015 | 20.25 | 20.25 | 20.25 | 20.25 | 565 | -0.01(-0.05%) |
Apr 08, 2015 | 20.17 | 20.27 | 20.17 | 20.26 | 11,062 | +0.03(+0.15%) |
Apr 07, 2015 | 20.23 | 20.23 | 20.23 | 20.23 | 6,485 | +0.03(+0.15%) |
Apr 06, 2015 | 20.20 | 20.20 | 20.20 | 20.20 | 10,787 | -0.03(-0.15%) |
Apr 02, 2015 | 20.23 | 20.23 | 20.23 | 0 | +0.04(+0.20%) | |
Apr 01, 2015 | 20.17 | 20.19 | 20.17 | 20.19 | 6,340 | +0.02(+0.10%) |
Mar 31, 2015 | 20.18 | 20.18 | 20.15 | 20.17 | 17,895 | +0.03(+0.15%) |
Mar 30, 2015 | 20.14 | 20.17 | 20.13 | 20.14 | 6,622 | +0.02(+0.10%) |
Mar 27, 2015 | 20.14 | 20.15 | 20.12 | 20.12 | 24,585 | -0.08(-0.40%) |
Mar 26, 2015 | 20.20 | 20.21 | 20.20 | 20.20 | 4,941 | -0.04(-0.20%) |
Mar 25, 2015 | 20.22 | 20.24 | 20.20 | 20.24 | 9,528 | +0.05(+0.25%) |
Mar 24, 2015 | 20.18 | 20.19 | 20.17 | 20.19 | 9,280 | +0.05(+0.25%) |
Mar 23, 2015 | 20.17 | 20.18 | 20.14 | 20.14 | 10,654 | -0.03(-0.15%) |
Mar 20, 2015 | 20.13 | 20.17 | 20.12 | 20.17 | 7,292 | +0.04(+0.20%) |
Mar 19, 2015 | 20.14 | 20.16 | 20.11 | 20.13 | 10,611 | -0.03(-0.15%) |
Mar 18, 2015 | 20.17 | 20.37 | 20.15 | 20.16 | 6,440 | +0.06(+0.30%) |
Mar 17, 2015 | 20.17 | 20.18 | 20.10 | 20.10 | 6,462 | -0.02(-0.10%) |
Mar 16, 2015 | 20.20 | 20.20 | 20.09 | 20.12 | 9,208 | -0.07(-0.35%) |
Mar 13, 2015 | 20.18 | 20.19 | 20.15 | 20.19 | 8,158 | +0.01(+0.05%) |
Mar 12, 2015 | 20.17 | 20.18 | 20.15 | 20.18 | 4,832 | +0.00(+0.00%) |
Mar 11, 2015 | 20.18 | 20.19 | 20.17 | 20.18 | 12,945 | -0.02(-0.10%) |
Mar 10, 2015 | 20.29 | 20.29 | 20.17 | 20.20 | 6,436 | +0.00(+0.00%) |
Mar 09, 2015 | 20.17 | 20.22 | 20.17 | 20.20 | 32,776 | +0.00(+0.00%) |
Mar 06, 2015 | 20.19 | 20.20 | 20.19 | 20.20 | 7,549 | -0.01(-0.05%) |
Mar 05, 2015 | 20.22 | 20.22 | 20.17 | 20.21 | 22,293 | +0.01(+0.05%) |
Mar 04, 2015 | 20.21 | 20.22 | 20.20 | 20.20 | 9,742 | -0.01(-0.05%) |
Mar 03, 2015 | 20.22 | 20.22 | 20.22 | 20.21 | 15,803 | +0.02(+0.10%) |
Mar 02, 2015 | 20.01 | 20.19 | 20.01 | 20.19 | 2,702 | +0.01(+0.05%) |
Feb 27, 2015 | 19.98 | 20.18 | 19.98 | 20.18 | 8,117 | +0.01(+0.05%) |
Feb 26, 2015 | 20.18 | 20.18 | 20.13 | 20.17 | 12,314 | +0.02(+0.10%) |
Feb 25, 2015 | 20.14 | 20.16 | 20.12 | 20.15 | 12,156 | -0.09(-0.44%) |
Feb 24, 2015 | 20.20 | 20.26 | 20.20 | 20.24 | 2,333 | +0.01(+0.05%) |
Feb 23, 2015 | 20.19 | 20.37 | 20.18 | 20.23 | 10,632 | +0.02(+0.10%) |
Feb 20, 2015 | 20.15 | 20.21 | 20.15 | 20.21 | 10,374 | +0.05(+0.25%) |
Feb 19, 2015 | 20.15 | 20.17 | 20.15 | 20.16 | 11,166 | +0.00(+0.00%) |
Feb 18, 2015 | 20.15 | 20.16 | 20.13 | 20.16 | 9,829 | +0.04(+0.20%) |
Feb 17, 2015 | 20.12 | 20.12 | 20.09 | 20.12 | 18,041 | +0.01(+0.05%) |
Feb 13, 2015 | 20.11 | 20.11 | 20.11 | 0 | +0.00(+0.00%) | |
Feb 12, 2015 | 20.11 | 20.23 | 20.08 | 20.11 | 10,651 | +0.03(+0.15%) |
Feb 11, 2015 | 20.08 | 20.22 | 20.07 | 20.08 | 14,994 | +0.00(+0.00%) |
Feb 10, 2015 | 20.08 | 20.08 | 20.03 | 20.08 | 5,753 | +0.03(+0.15%) |
Feb 09, 2015 | 20.04 | 20.06 | 20.04 | 20.05 | 5,796 | +0.02(+0.10%) |
Feb 06, 2015 | 20.00 | 20.03 | 20.00 | 20.03 | 8,629 | +0.02(+0.10%) |
Feb 05, 2015 | 20.00 | 20.10 | 20.00 | 20.01 | 10,119 | +0.02(+0.10%) |
Feb 04, 2015 | 19.98 | 19.99 | 19.94 | 19.99 | 8,743 | +0.02(+0.10%) |
Feb 03, 2015 | 19.97 | 20.07 | 19.95 | 19.97 | 14,386 | +0.02(+0.10%) |