Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 20.47 | 20.50 | 20.42 | 20.47 | 15,434 | -0.07(-0.34%) |
May 28, 2015 | 20.48 | 20.58 | 20.44 | 20.54 | 19,992 | +0.12(+0.59%) |
May 27, 2015 | 20.48 | 20.50 | 20.41 | 20.42 | 27,380 | -0.05(-0.25%) |
May 26, 2015 | 20.48 | 20.49 | 20.44 | 20.47 | 33,665 | -0.00(-0.00%) |
May 22, 2015 | 20.47 | 20.47 | 20.47 | 20.47 | 26,086 | -0.03(-0.13%) |
May 21, 2015 | 20.51 | 20.51 | 20.45 | 20.50 | 26,681 | +0.04(+0.21%) |
May 20, 2015 | 20.51 | 20.51 | 20.42 | 20.45 | 77,135 | +0.04(+0.21%) |
May 19, 2015 | 20.45 | 20.45 | 20.36 | 20.41 | 36,701 | -0.07(-0.34%) |
May 18, 2015 | 20.54 | 20.54 | 20.44 | 20.48 | 34,799 | -0.04(-0.19%) |
May 15, 2015 | 20.57 | 20.57 | 20.46 | 20.52 | 55,829 | -0.00(-0.02%) |
May 14, 2015 | 20.59 | 20.63 | 20.52 | 20.52 | 64,146 | -0.07(-0.33%) |
May 13, 2015 | 20.69 | 20.69 | 20.45 | 20.59 | 94,996 | -0.10(-0.50%) |
May 12, 2015 | 20.63 | 20.73 | 20.61 | 20.69 | 61,764 | +0.13(+0.63%) |
May 11, 2015 | 20.51 | 20.58 | 20.50 | 20.57 | 165,571 | +0.13(+0.66%) |
May 08, 2015 | 20.41 | 20.54 | 20.39 | 20.43 | 275,354 | +0.25(+1.25%) |
May 07, 2015 | 20.18 | 20.39 | 20.18 | 20.18 | 14,632 | -0.08(-0.38%) |
May 06, 2015 | 20.25 | 20.26 | 20.23 | 20.26 | 24,206 | +0.00(+0.00%) |
May 05, 2015 | 20.18 | 20.26 | 20.18 | 20.26 | 834 | +0.07(+0.35%) |
May 04, 2015 | 20.25 | 20.26 | 20.19 | 20.19 | 7,162 | -0.04(-0.18%) |
May 01, 2015 | 20.27 | 20.27 | 20.22 | 20.22 | 3,428 | -0.03(-0.16%) |
Apr 30, 2015 | 20.22 | 20.25 | 20.22 | 20.25 | 3,076 | -0.05(-0.22%) |
Apr 29, 2015 | 20.22 | 20.30 | 20.22 | 20.30 | 22,567 | +0.10(+0.47%) |
Apr 28, 2015 | 20.20 | 20.24 | 20.04 | 20.20 | 7,718 | -0.01(-0.07%) |
Apr 27, 2015 | 20.23 | 20.23 | 20.22 | 20.22 | 2,570 | -0.17(-0.82%) |
Apr 24, 2015 | 20.29 | 20.40 | 20.29 | 20.39 | 2,587 | -0.09(-0.42%) |
Apr 23, 2015 | 20.39 | 20.47 | 20.39 | 20.47 | 1,276 | +0.20(+0.97%) |
Apr 22, 2015 | 20.31 | 20.33 | 20.27 | 20.27 | 10,789 | -0.09(-0.46%) |
Apr 21, 2015 | 20.31 | 20.45 | 20.31 | 20.37 | 11,167 | +0.15(+0.72%) |
Apr 20, 2015 | 20.22 | 20.22 | 20.20 | 20.22 | 1,752 | -0.22(-1.09%) |
Apr 17, 2015 | 20.49 | 20.49 | 20.34 | 20.45 | 5,555 | +0.20(+0.97%) |
Apr 16, 2015 | 20.26 | 20.26 | 20.10 | 20.25 | 8,787 | -0.01(-0.04%) |
Apr 15, 2015 | 20.30 | 20.30 | 20.26 | 20.26 | 3,832 | -0.01(-0.04%) |
Apr 14, 2015 | 20.12 | 20.27 | 20.12 | 20.27 | 2,170 | +0.15(+0.77%) |
Apr 13, 2015 | 20.27 | 20.31 | 20.11 | 20.11 | 5,712 | -0.16(-0.80%) |
Apr 10, 2015 | 20.28 | 20.31 | 20.27 | 20.27 | 3,394 | -0.08(-0.38%) |
Apr 09, 2015 | 20.28 | 20.35 | 20.28 | 20.35 | 23,469 | +0.01(+0.04%) |
Apr 08, 2015 | 20.35 | 20.41 | 20.34 | 20.34 | 3,451 | -0.02(-0.08%) |
Apr 07, 2015 | 20.35 | 20.39 | 20.35 | 20.36 | 21,749 | -0.03(-0.15%) |
Apr 06, 2015 | 20.43 | 20.43 | 20.39 | 20.39 | 2,171 | +0.06(+0.27%) |
Apr 02, 2015 | 20.34 | 20.33 | 20.33 | 20.33 | 11,762 | -0.01(-0.04%) |
Apr 01, 2015 | 20.37 | 20.37 | 20.32 | 20.34 | 10,269 | -0.02(-0.09%) |
Mar 31, 2015 | 20.45 | 20.45 | 20.34 | 20.36 | 2,848 | +0.02(+0.09%) |
Mar 30, 2015 | 20.31 | 20.35 | 20.31 | 20.34 | 11,283 | +0.00(+0.00%) |
Mar 27, 2015 | 20.34 | 20.35 | 20.32 | 20.34 | 4,742 | +0.03(+0.17%) |
Mar 26, 2015 | 20.14 | 20.31 | 20.14 | 20.31 | 1,029 | -0.03(-0.17%) |
Mar 25, 2015 | 20.34 | 20.34 | 20.34 | 20.34 | 1,009 | -0.01(-0.04%) |
Mar 24, 2015 | 20.39 | 20.39 | 20.35 | 20.35 | 6,250 | -0.04(-0.21%) |
Mar 23, 2015 | 20.54 | 20.54 | 20.39 | 20.39 | 407 | +0.05(+0.24%) |
Mar 20, 2015 | 20.35 | 20.45 | 20.34 | 20.34 | 13,362 | -0.02(-0.12%) |
Mar 19, 2015 | 20.40 | 20.40 | 20.37 | 20.37 | 1,786 | -0.03(-0.13%) |
Mar 18, 2015 | 20.39 | 20.39 | 20.39 | 20.39 | 478 | +0.00(+0.00%) |
Mar 17, 2015 | 20.39 | 20.39 | 20.39 | 20.39 | 1,404 | +0.02(+0.08%) |
Mar 16, 2015 | 20.51 | 20.51 | 20.38 | 20.38 | 3,470 | -0.11(-0.54%) |
Mar 13, 2015 | 20.49 | 20.49 | 19.96 | 20.49 | 2,511 | +0.09(+0.46%) |
Mar 12, 2015 | 20.18 | 20.40 | 20.14 | 20.39 | 5,295 | +0.09(+0.47%) |
Mar 11, 2015 | 20.14 | 20.30 | 20.14 | 20.30 | 1,989 | -0.03(-0.17%) |
Mar 10, 2015 | 20.31 | 20.39 | 20.31 | 20.33 | 6,657 | +0.00(+0.02%) |
Mar 09, 2015 | 20.51 | 20.51 | 20.33 | 20.33 | 3,971 | -0.08(-0.40%) |
Mar 06, 2015 | 20.35 | 20.41 | 20.34 | 20.41 | 3,819 | +0.21(+1.02%) |
Mar 05, 2015 | 20.20 | 20.33 | 19.88 | 20.20 | 15,370 | -0.21(-1.05%) |
Mar 04, 2015 | 20.35 | 20.42 | 20.31 | 20.42 | 10,400 | +0.02(+0.08%) |
Mar 03, 2015 | 20.40 | 20.41 | 20.31 | 20.40 | 4,767 | -0.00(-0.01%) |