Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 33.73 | 33.73 | 33.73 | 33.73 | 410 | -0.04(-0.11%) |
May 28, 2015 | 33.76 | 33.76 | 33.76 | 33.76 | 785 | +0.03(+0.07%) |
May 27, 2015 | 33.74 | 33.74 | 33.74 | 33.74 | 598 | +0.01(+0.02%) |
May 26, 2015 | 33.76 | 33.76 | 33.73 | 33.73 | 995 | +0.05(+0.15%) |
May 22, 2015 | 33.68 | 33.68 | 33.68 | 33.68 | 237 | -0.07(-0.20%) |
May 21, 2015 | 33.74 | 33.75 | 33.74 | 33.75 | 457 | +0.00(+0.00%) |
May 20, 2015 | 33.75 | 33.75 | 33.74 | 33.75 | 1,414 | +0.05(+0.16%) |
May 19, 2015 | 33.70 | 33.73 | 33.69 | 33.69 | 2,513 | -0.04(-0.11%) |
May 18, 2015 | 33.73 | 33.78 | 33.73 | 33.73 | 12,580 | -0.03(-0.10%) |
May 15, 2015 | 33.76 | 33.76 | 33.76 | 33.76 | 186 | +0.01(+0.03%) |
May 14, 2015 | 33.73 | 33.75 | 33.73 | 33.75 | 451 | +0.00(+0.00%) |
May 13, 2015 | 33.75 | 33.75 | 33.75 | 33.75 | 672 | +0.00(+0.00%) |
May 12, 2015 | 33.75 | 33.75 | 33.75 | 33.75 | 136 | +0.03(+0.10%) |
May 11, 2015 | 33.76 | 33.76 | 33.72 | 33.72 | 743 | -0.03(-0.07%) |
May 08, 2015 | 33.75 | 33.78 | 33.75 | 33.75 | 2,033 | -0.02(-0.05%) |
May 07, 2015 | 33.72 | 33.76 | 33.72 | 33.76 | 1,861 | +0.04(+0.12%) |
May 06, 2015 | 33.77 | 33.77 | 33.72 | 33.72 | 1,738 | +0.01(+0.02%) |
May 05, 2015 | 33.71 | 33.71 | 33.71 | 33.71 | 238 | -0.03(-0.10%) |
May 04, 2015 | 33.73 | 33.75 | 33.72 | 33.75 | 1,769 | +0.03(+0.10%) |
May 01, 2015 | 33.71 | 33.71 | 33.71 | 33.71 | 173 | -0.02(-0.05%) |
Apr 30, 2015 | 33.74 | 33.74 | 33.73 | 33.73 | 34,008 | +0.01(+0.02%) |
Apr 29, 2015 | 33.75 | 33.77 | 33.71 | 33.72 | 4,632 | -0.03(-0.10%) |
Apr 28, 2015 | 33.75 | 33.75 | 33.75 | 33.75 | 267 | +0.00(+0.00%) |
Apr 27, 2015 | 33.75 | 33.75 | 33.75 | 33.75 | 1,717 | +0.03(+0.10%) |
Apr 24, 2015 | 33.79 | 33.79 | 33.72 | 33.72 | 2,593 | -0.07(-0.20%) |
Apr 23, 2015 | 33.75 | 33.79 | 33.75 | 33.79 | 906 | +0.07(+0.21%) |
Apr 22, 2015 | 33.72 | 33.76 | 33.72 | 33.72 | 1,900 | -0.04(-0.11%) |
Apr 21, 2015 | 33.73 | 33.75 | 33.73 | 33.75 | 546 | +0.00(+0.00%) |
Apr 20, 2015 | 33.75 | 33.76 | 33.70 | 33.75 | 11,053 | +0.00(+0.00%) |
Apr 17, 2015 | 33.73 | 33.77 | 33.73 | 33.75 | 3,072 | +0.03(+0.10%) |
Apr 16, 2015 | 33.72 | 33.77 | 33.72 | 33.72 | 1,840 | +0.00(+0.00%) |
Apr 15, 2015 | 33.72 | 33.75 | 33.72 | 33.72 | 962 | +0.01(+0.02%) |
Apr 14, 2015 | 33.75 | 33.75 | 33.70 | 33.71 | 9,173 | +0.00(+0.00%) |
Apr 13, 2015 | 33.74 | 33.74 | 33.70 | 33.71 | 1,401 | -0.03(-0.10%) |
Apr 10, 2015 | 33.75 | 33.75 | 33.75 | 33.75 | 1,213 | +0.01(+0.02%) |
Apr 09, 2015 | 33.74 | 33.74 | 33.74 | 33.74 | 23,122 | +0.00(+0.00%) |
Apr 08, 2015 | 33.74 | 33.74 | 33.74 | 33.74 | 641 | +0.03(+0.07%) |
Apr 07, 2015 | 33.73 | 33.73 | 33.71 | 33.71 | 634 | -0.03(-0.10%) |
Apr 06, 2015 | 33.70 | 33.75 | 33.70 | 33.75 | 476 | +0.04(+0.12%) |
Apr 02, 2015 | 33.70 | 33.70 | 33.70 | 33.70 | 118 | -0.03(-0.08%) |
Apr 01, 2015 | 33.73 | 33.73 | 33.73 | 33.73 | 719 | +0.02(+0.05%) |
Mar 31, 2015 | 33.71 | 33.71 | 33.71 | 33.71 | 118 | +0.00(+0.00%) |
Mar 30, 2015 | 33.71 | 33.71 | 33.71 | 33.71 | 724 | -0.01(-0.02%) |
Mar 27, 2015 | 33.74 | 33.74 | 33.72 | 33.72 | 58,319 | +0.00(+0.00%) |
Mar 26, 2015 | 33.73 | 33.73 | 33.72 | 33.72 | 2,184 | +0.00(+0.00%) |
Mar 25, 2015 | 33.74 | 33.74 | 33.72 | 33.72 | 393 | -0.02(-0.05%) |
Mar 24, 2015 | 33.70 | 33.74 | 33.70 | 33.74 | 492 | +0.03(+0.10%) |
Mar 20, 2015 | 33.70 | 33.71 | 33.70 | 33.70 | 17 | -0.03(-0.10%) |
Mar 19, 2015 | 33.70 | 33.74 | 33.70 | 33.74 | 2,574 | +0.00(+0.00%) |
Mar 18, 2015 | 33.74 | 33.74 | 33.72 | 33.74 | 2,969 | +0.01(+0.03%) |
Mar 17, 2015 | 33.70 | 33.73 | 33.70 | 33.73 | 624 | -0.00(-0.01%) |
Mar 16, 2015 | 33.73 | 33.74 | 33.71 | 33.73 | 2,650 | +0.00(+0.00%) |
Mar 13, 2015 | 33.69 | 33.73 | 33.69 | 33.73 | 4,173 | -0.02(-0.05%) |
Mar 12, 2015 | 33.75 | 33.75 | 33.75 | 33.75 | 407 | +0.02(+0.05%) |
Mar 11, 2015 | 33.70 | 33.73 | 33.69 | 33.73 | 1,084 | +0.00(+0.00%) |
Mar 10, 2015 | 33.73 | 33.73 | 33.68 | 33.73 | 1,709 | +0.03(+0.10%) |
Mar 09, 2015 | 33.70 | 33.70 | 33.70 | 33.70 | 567 | -0.01(-0.02%) |
Mar 06, 2015 | 33.70 | 33.73 | 33.70 | 33.70 | 3,295 | -0.02(-0.05%) |
Mar 05, 2015 | 33.73 | 33.73 | 33.72 | 33.72 | 1,370 | +0.03(+0.08%) |
Mar 04, 2015 | 33.70 | 33.70 | 33.70 | 33.70 | 717 | -0.03(-0.09%) |
Mar 03, 2015 | 33.69 | 33.73 | 33.68 | 33.73 | 2,710 | +0.04(+0.12%) |