Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 27, 2015 | 21.56 | 21.56 | 21.56 | 21.56 | 9 | -0.30(-1.39%) |
May 22, 2015 | 21.86 | 21.87 | 21.87 | 21.87 | 700 | -0.01(-0.05%) |
May 21, 2015 | 21.88 | 21.88 | 21.88 | 21.88 | 718 | +0.03(+0.12%) |
May 20, 2015 | 21.60 | 21.88 | 21.60 | 21.85 | 1,018 | +0.14(+0.65%) |
May 19, 2015 | 21.51 | 21.74 | 21.51 | 21.71 | 9,573 | +0.14(+0.65%) |
May 18, 2015 | 21.56 | 21.86 | 21.56 | 21.57 | 2,272 | -0.05(-0.23%) |
May 15, 2015 | 21.73 | 21.73 | 21.62 | 21.62 | 1,201 | +0.02(+0.09%) |
May 14, 2015 | 21.50 | 21.66 | 21.40 | 21.60 | 2,750 | +0.10(+0.47%) |
May 13, 2015 | 21.51 | 21.55 | 21.43 | 21.50 | 3,271 | +0.29(+1.37%) |
May 12, 2015 | 21.36 | 21.36 | 21.21 | 21.21 | 909 | -0.24(-1.12%) |
May 11, 2015 | 21.46 | 21.46 | 21.45 | 21.45 | 2,004 | -0.10(-0.44%) |
May 08, 2015 | 21.48 | 21.55 | 21.48 | 21.55 | 3,536 | +0.25(+1.17%) |
May 07, 2015 | 21.30 | 21.30 | 21.30 | 21.30 | 422 | -0.11(-0.50%) |
May 06, 2015 | 21.73 | 21.73 | 21.40 | 21.40 | 3,241 | -0.49(-2.23%) |
May 05, 2015 | 21.89 | 21.89 | 21.89 | 21.89 | 132 | +0.12(+0.56%) |
May 04, 2015 | 21.90 | 21.90 | 21.77 | 21.77 | 523 | +0.03(+0.13%) |
May 01, 2015 | 21.73 | 21.74 | 21.73 | 21.74 | 4,380 | +0.19(+0.88%) |
Apr 30, 2015 | 21.62 | 21.73 | 21.55 | 21.55 | 3,765 | -0.10(-0.46%) |
Apr 29, 2015 | 21.49 | 21.65 | 21.49 | 21.65 | 380 | -0.07(-0.32%) |
Apr 27, 2015 | 21.72 | 21.79 | 21.60 | 21.72 | 10 | -0.02(-0.09%) |
Apr 24, 2015 | 21.70 | 21.74 | 21.70 | 21.74 | 303 | -0.11(-0.51%) |
Apr 23, 2015 | 21.48 | 21.88 | 21.48 | 21.85 | 6,695 | +0.25(+1.16%) |
Apr 22, 2015 | 21.60 | 21.60 | 21.60 | 21.60 | 1,080 | +0.05(+0.21%) |
Apr 21, 2015 | 21.69 | 21.69 | 21.55 | 21.55 | 4,720 | -0.13(-0.58%) |
Apr 20, 2015 | 21.55 | 21.72 | 21.55 | 21.68 | 1,412 | -0.07(-0.32%) |
Apr 16, 2015 | 21.69 | 21.75 | 21.75 | 21.75 | 4,900 | -0.02(-0.09%) |
Apr 15, 2015 | 21.55 | 21.77 | 21.43 | 21.77 | 5,178 | +0.31(+1.44%) |
Apr 14, 2015 | 21.29 | 21.49 | 21.29 | 21.46 | 3,370 | +0.09(+0.40%) |
Apr 13, 2015 | 21.30 | 21.52 | 21.30 | 21.38 | 8,105 | -0.09(-0.40%) |
Apr 10, 2015 | 21.39 | 21.46 | 21.39 | 21.46 | 2,243 | +0.20(+0.94%) |
Apr 09, 2015 | 21.20 | 21.30 | 21.11 | 21.26 | 5,057 | +0.25(+1.19%) |
Apr 08, 2015 | 20.99 | 21.05 | 20.99 | 21.01 | 764 | -0.02(-0.10%) |
Apr 07, 2015 | 20.93 | 21.21 | 20.92 | 21.03 | 34,159 | +0.03(+0.14%) |
Apr 06, 2015 | 20.93 | 21.10 | 20.77 | 21.00 | 15,997 | +0.30(+1.45%) |
Apr 02, 2015 | 20.64 | 20.70 | 20.70 | 20.70 | 300 | +0.09(+0.44%) |
Apr 01, 2015 | 20.66 | 20.79 | 20.61 | 20.61 | 3,873 | -0.16(-0.75%) |
Mar 31, 2015 | 20.84 | 20.90 | 20.42 | 20.77 | 5,453 | -0.18(-0.88%) |
Mar 30, 2015 | 20.93 | 20.98 | 20.93 | 20.95 | 2,555 | +0.22(+1.06%) |
Mar 27, 2015 | 20.73 | 20.74 | 20.73 | 20.73 | 868 | -0.00(-0.02%) |
Mar 26, 2015 | 20.78 | 20.78 | 20.57 | 20.73 | 4,748 | -0.07(-0.34%) |
Mar 25, 2015 | 20.86 | 20.89 | 20.75 | 20.80 | 3,980 | +0.00(+0.02%) |
Mar 24, 2015 | 20.85 | 20.95 | 20.80 | 20.80 | 6,242 | -0.19(-0.90%) |
Mar 23, 2015 | 20.76 | 20.99 | 20.76 | 20.99 | 5,534 | +0.07(+0.33%) |
Mar 20, 2015 | 20.69 | 21.01 | 20.69 | 20.92 | 20,556 | -0.02(-0.10%) |
Mar 18, 2015 | 20.51 | 20.94 | 20.41 | 20.94 | 91 | +0.30(+1.43%) |
Mar 17, 2015 | 20.52 | 20.68 | 20.52 | 20.64 | 3,930 | -0.02(-0.07%) |
Mar 16, 2015 | 20.48 | 20.71 | 20.48 | 20.66 | 5,734 | +0.18(+0.88%) |
Mar 13, 2015 | 20.48 | 20.48 | 20.48 | 20.48 | 800 | -0.24(-1.16%) |
Mar 12, 2015 | 20.61 | 20.72 | 20.61 | 20.72 | 15,003 | +0.05(+0.24%) |
Mar 11, 2015 | 20.56 | 20.77 | 20.56 | 20.67 | 15,274 | -0.01(-0.04%) |
Mar 10, 2015 | 20.77 | 20.88 | 20.68 | 20.68 | 2,125 | -0.37(-1.77%) |
Mar 09, 2015 | 21.09 | 21.11 | 20.94 | 21.05 | 136,577 | +0.10(+0.48%) |
Mar 06, 2015 | 21.08 | 21.09 | 20.95 | 20.95 | 1,522 | -0.30(-1.41%) |
Mar 05, 2015 | 21.21 | 21.37 | 21.15 | 21.25 | 7,758 | +0.10(+0.45%) |
Mar 04, 2015 | 21.13 | 21.16 | 21.08 | 21.15 | 11,874 | -0.13(-0.59%) |
Mar 03, 2015 | 21.20 | 21.31 | 21.20 | 21.28 | 4,434 | -0.10(-0.47%) |