Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 20.03 | 20.12 | 19.79 | 20.09 | 342,641 | +0.02(+0.08%) |
May 28, 2015 | 20.04 | 20.07 | 19.83 | 20.07 | 204,773 | +0.04(+0.21%) |
May 27, 2015 | 19.84 | 20.07 | 19.69 | 20.03 | 169,721 | +0.23(+1.15%) |
May 26, 2015 | 20.06 | 20.10 | 19.73 | 19.80 | 134,399 | -0.39(-1.92%) |
May 22, 2015 | 20.33 | 20.19 | 20.19 | 20.19 | 196,320 | -0.13(-0.66%) |
May 21, 2015 | 20.31 | 20.37 | 20.14 | 20.33 | 140,785 | +0.02(+0.08%) |
May 20, 2015 | 20.23 | 20.34 | 20.15 | 20.31 | 145,520 | +0.08(+0.37%) |
May 19, 2015 | 20.17 | 20.26 | 19.95 | 20.23 | 236,824 | +0.01(+0.04%) |
May 18, 2015 | 19.99 | 20.24 | 19.98 | 20.23 | 231,234 | +0.13(+0.63%) |
May 15, 2015 | 20.16 | 20.38 | 19.97 | 20.10 | 348,156 | +0.00(+0.00%) |
May 14, 2015 | 19.94 | 20.21 | 19.87 | 20.10 | 192,684 | +0.29(+1.44%) |
May 13, 2015 | 20.02 | 20.11 | 19.74 | 19.81 | 281,261 | -0.16(-0.80%) |
May 12, 2015 | 20.09 | 20.09 | 19.77 | 19.97 | 198,717 | -0.26(-1.29%) |
May 11, 2015 | 19.84 | 20.31 | 19.84 | 20.23 | 275,232 | +0.26(+1.31%) |
May 08, 2015 | 20.02 | 20.02 | 19.79 | 19.97 | 377,527 | +0.08(+0.38%) |
May 07, 2015 | 19.96 | 20.07 | 19.79 | 19.90 | 320,946 | -0.07(-0.35%) |
May 06, 2015 | 20.04 | 20.11 | 19.84 | 19.97 | 328,167 | -0.03(-0.13%) |
May 05, 2015 | 20.49 | 20.66 | 19.83 | 19.99 | 357,769 | -0.49(-2.41%) |
May 04, 2015 | 20.56 | 20.78 | 20.33 | 20.48 | 362,119 | +0.57(+2.85%) |
May 01, 2015 | 19.99 | 20.02 | 19.62 | 19.92 | 251,303 | -0.02(-0.08%) |
Apr 30, 2015 | 20.38 | 20.60 | 19.82 | 19.93 | 366,406 | -0.48(-2.37%) |
Apr 29, 2015 | 20.68 | 20.73 | 20.21 | 20.42 | 336,203 | -0.38(-1.85%) |
Apr 28, 2015 | 20.48 | 20.83 | 20.34 | 20.80 | 163,462 | +0.34(+1.67%) |
Apr 27, 2015 | 20.76 | 20.86 | 20.28 | 20.46 | 208,176 | -0.19(-0.93%) |
Apr 24, 2015 | 20.33 | 20.74 | 20.33 | 20.65 | 180,414 | +0.39(+1.94%) |
Apr 23, 2015 | 20.36 | 20.42 | 20.23 | 20.26 | 350,299 | -0.09(-0.45%) |
Apr 22, 2015 | 20.22 | 20.46 | 20.12 | 20.35 | 312,865 | +0.08(+0.41%) |
Apr 21, 2015 | 20.51 | 20.63 | 20.23 | 20.27 | 179,435 | -0.18(-0.90%) |
Apr 20, 2015 | 20.32 | 20.53 | 20.21 | 20.45 | 249,239 | +0.30(+1.49%) |
Apr 17, 2015 | 20.28 | 20.44 | 20.10 | 20.15 | 271,994 | -0.28(-1.35%) |
Apr 16, 2015 | 20.44 | 20.48 | 20.25 | 20.43 | 121,315 | -0.02(-0.12%) |
Apr 15, 2015 | 20.75 | 20.88 | 20.36 | 20.45 | 182,647 | -0.25(-1.21%) |
Apr 14, 2015 | 20.53 | 21.08 | 20.33 | 20.70 | 312,939 | +0.20(+0.98%) |
Apr 13, 2015 | 20.46 | 20.58 | 20.40 | 20.50 | 214,751 | +0.07(+0.33%) |
Apr 10, 2015 | 20.31 | 20.44 | 20.23 | 20.43 | 144,619 | +0.25(+1.24%) |
Apr 09, 2015 | 20.45 | 20.45 | 20.14 | 20.18 | 145,789 | -0.24(-1.19%) |
Apr 08, 2015 | 20.72 | 20.94 | 20.21 | 20.43 | 269,140 | -0.25(-1.21%) |
Apr 07, 2015 | 20.94 | 21.12 | 20.67 | 20.68 | 240,151 | -0.29(-1.39%) |
Apr 06, 2015 | 20.75 | 21.00 | 20.75 | 20.97 | 253,088 | +0.23(+1.09%) |
Apr 02, 2015 | 20.64 | 20.74 | 20.74 | 20.74 | 194,831 | +0.09(+0.45%) |
Apr 01, 2015 | 20.39 | 20.66 | 20.25 | 20.65 | 270,358 | +0.18(+0.90%) |
Mar 31, 2015 | 20.64 | 20.78 | 20.18 | 20.47 | 693,355 | -0.25(-1.21%) |
Mar 30, 2015 | 20.66 | 20.86 | 20.56 | 20.72 | 217,071 | +0.15(+0.73%) |
Mar 27, 2015 | 20.60 | 20.75 | 20.47 | 20.57 | 239,879 | +0.02(+0.08%) |
Mar 26, 2015 | 20.88 | 21.03 | 20.52 | 20.55 | 156,513 | -0.35(-1.68%) |
Mar 25, 2015 | 21.14 | 21.32 | 20.86 | 20.90 | 154,443 | -0.20(-0.95%) |
Mar 24, 2015 | 21.20 | 21.44 | 21.05 | 21.10 | 139,878 | -0.13(-0.63%) |
Mar 23, 2015 | 21.25 | 21.39 | 21.06 | 21.24 | 183,452 | -0.02(-0.08%) |
Mar 20, 2015 | 21.34 | 21.57 | 21.21 | 21.25 | 691,740 | +0.05(+0.24%) |
Mar 19, 2015 | 21.04 | 21.37 | 20.97 | 21.20 | 240,863 | +0.08(+0.40%) |
Mar 18, 2015 | 20.79 | 21.12 | 20.73 | 21.12 | 287,330 | +0.33(+1.57%) |
Mar 17, 2015 | 20.68 | 20.88 | 20.66 | 20.79 | 203,160 | +0.03(+0.16%) |
Mar 16, 2015 | 20.85 | 21.06 | 20.70 | 20.76 | 247,819 | +0.04(+0.20%) |
Mar 13, 2015 | 20.79 | 20.85 | 20.53 | 20.72 | 280,675 | -0.03(-0.16%) |
Mar 12, 2015 | 20.67 | 21.01 | 20.58 | 20.75 | 202,008 | +0.26(+1.26%) |
Mar 11, 2015 | 20.09 | 20.65 | 20.00 | 20.49 | 593,352 | +0.47(+2.34%) |
Mar 10, 2015 | 19.99 | 20.22 | 19.94 | 20.03 | 175,056 | -0.13(-0.62%) |
Mar 09, 2015 | 19.99 | 20.26 | 19.99 | 20.15 | 245,761 | +0.18(+0.92%) |
Mar 06, 2015 | 20.27 | 20.37 | 19.80 | 19.97 | 325,129 | -0.52(-2.53%) |
Mar 05, 2015 | 20.50 | 20.73 | 20.36 | 20.48 | 219,456 | -0.01(-0.04%) |
Mar 04, 2015 | 20.14 | 20.62 | 20.29 | 20.49 | 230,236 | +0.20(+0.99%) |
Mar 03, 2015 | 20.51 | 20.69 | 20.19 | 20.29 | 277,665 | -0.32(-1.54%) |