Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 20.57 | 20.66 | 20.52 | 20.57 | 5,528 | +0.04(+0.21%) |
May 28, 2015 | 20.52 | 20.55 | 20.44 | 20.52 | 3,641 | +0.01(+0.07%) |
May 27, 2015 | 20.58 | 20.58 | 20.51 | 20.51 | 2,454 | -0.37(-1.75%) |
May 26, 2015 | 21.24 | 21.24 | 20.87 | 20.87 | 3,886 | -0.37(-1.72%) |
May 22, 2015 | 20.91 | 21.24 | 21.24 | 21.24 | 5,188 | +0.47(+2.26%) |
May 21, 2015 | 20.87 | 20.87 | 20.52 | 20.77 | 14,426 | -0.29(-1.36%) |
May 20, 2015 | 20.87 | 21.07 | 20.87 | 21.06 | 5,301 | +0.18(+0.88%) |
May 19, 2015 | 20.96 | 20.98 | 20.51 | 20.87 | 14,343 | +0.07(+0.35%) |
May 18, 2015 | 21.28 | 21.28 | 20.80 | 20.80 | 23,665 | -0.85(-3.92%) |
May 15, 2015 | 21.53 | 21.65 | 21.50 | 21.65 | 1,768 | -0.23(-1.07%) |
May 14, 2015 | 21.91 | 21.91 | 21.72 | 21.89 | 3,682 | -0.16(-0.73%) |
May 13, 2015 | 22.10 | 22.22 | 22.05 | 22.05 | 4,235 | +0.14(+0.62%) |
May 12, 2015 | 21.81 | 21.91 | 21.81 | 21.91 | 3,156 | +0.47(+2.17%) |
May 11, 2015 | 21.60 | 21.60 | 21.37 | 21.45 | 5,973 | -0.31(-1.45%) |
May 08, 2015 | 21.76 | 21.79 | 21.60 | 21.76 | 4,923 | +0.21(+0.99%) |
May 07, 2015 | 21.78 | 21.78 | 21.50 | 21.55 | 2,721 | -0.82(-3.67%) |
May 06, 2015 | 22.48 | 22.48 | 22.24 | 22.37 | 738 | -0.40(-1.77%) |
May 05, 2015 | 22.65 | 22.81 | 22.64 | 22.77 | 1,418 | +0.00(+0.00%) |
May 04, 2015 | 22.64 | 22.91 | 22.64 | 22.77 | 2,468 | +1.04(+4.77%) |
May 01, 2015 | 21.78 | 21.78 | 21.60 | 21.74 | 1,540 | +0.00(+0.02%) |
Apr 30, 2015 | 21.64 | 21.88 | 21.55 | 21.73 | 5,409 | -0.48(-2.14%) |
Apr 29, 2015 | 22.13 | 22.21 | 22.05 | 22.21 | 1,004 | +0.08(+0.36%) |
Apr 28, 2015 | 21.98 | 22.30 | 21.98 | 22.13 | 1,653 | -0.81(-3.54%) |
Apr 27, 2015 | 23.07 | 23.29 | 22.90 | 22.94 | 16,787 | +0.03(+0.13%) |
Apr 24, 2015 | 22.88 | 22.98 | 22.83 | 22.91 | 6,841 | +0.42(+1.86%) |
Apr 23, 2015 | 22.33 | 22.64 | 22.32 | 22.49 | 10,654 | +1.18(+5.53%) |
Apr 22, 2015 | 21.35 | 21.37 | 21.31 | 21.31 | 1,318 | -0.57(-2.61%) |
Apr 21, 2015 | 21.87 | 21.89 | 21.69 | 21.89 | 1,489 | -0.01(-0.07%) |
Apr 20, 2015 | 21.83 | 21.90 | 21.79 | 21.90 | 13,270 | +0.55(+2.59%) |
Apr 17, 2015 | 21.24 | 21.37 | 21.24 | 21.35 | 3,865 | -0.26(-1.20%) |
Apr 16, 2015 | 21.32 | 21.69 | 21.32 | 21.61 | 28,279 | +0.54(+2.57%) |
Apr 15, 2015 | 20.75 | 21.07 | 19.13 | 21.07 | 40,121 | -0.81(-3.68%) |
Apr 14, 2015 | 21.61 | 21.89 | 21.27 | 21.87 | 12,901 | +3.12(+16.64%) |
Apr 13, 2015 | 18.71 | 19.00 | 18.71 | 18.75 | 606 | -0.06(-0.31%) |
Apr 10, 2015 | 18.77 | 19.01 | 18.77 | 18.81 | 1,731 | +0.18(+0.94%) |
Apr 09, 2015 | 18.63 | 18.93 | 18.63 | 18.63 | 2,516 | -0.04(-0.20%) |
Apr 08, 2015 | 18.76 | 18.90 | 18.65 | 18.67 | 1,922 | +0.10(+0.55%) |
Apr 07, 2015 | 18.68 | 18.68 | 18.40 | 18.57 | 13,243 | -0.12(-0.67%) |
Apr 06, 2015 | 18.68 | 18.85 | 18.60 | 18.69 | 7,013 | +0.01(+0.08%) |
Apr 02, 2015 | 18.74 | 18.68 | 18.68 | 18.68 | 2,320 | -0.06(-0.31%) |
Apr 01, 2015 | 18.72 | 18.75 | 18.44 | 18.74 | 3,243 | -0.01(-0.04%) |
Mar 31, 2015 | 18.74 | 18.74 | 18.49 | 18.74 | 7,326 | +0.27(+1.47%) |
Mar 30, 2015 | 18.72 | 18.72 | 18.47 | 18.47 | 1,613 | -0.13(-0.71%) |
Mar 27, 2015 | 18.73 | 18.74 | 18.60 | 18.60 | 1,441 | -0.04(-0.24%) |
Mar 26, 2015 | 18.46 | 18.65 | 18.46 | 18.65 | 4,476 | +0.20(+1.07%) |
Mar 25, 2015 | 18.63 | 18.63 | 18.34 | 18.45 | 5,175 | -0.48(-2.55%) |
Mar 24, 2015 | 18.79 | 18.93 | 18.62 | 18.93 | 1,538 | -0.31(-1.60%) |
Mar 23, 2015 | 19.29 | 19.29 | 19.24 | 19.24 | 845 | -0.20(-1.02%) |
Mar 20, 2015 | 19.20 | 19.44 | 19.20 | 19.44 | 3,583 | +0.05(+0.26%) |
Mar 19, 2015 | 19.62 | 19.78 | 19.37 | 19.39 | 3,779 | -0.66(-3.29%) |
Mar 18, 2015 | 19.78 | 20.05 | 19.78 | 20.05 | 2,252 | -0.01(-0.04%) |
Mar 17, 2015 | 19.18 | 20.07 | 19.18 | 20.05 | 8,374 | +1.22(+6.45%) |
Mar 16, 2015 | 18.64 | 18.99 | 18.64 | 18.84 | 1,874 | +0.45(+2.47%) |
Mar 13, 2015 | 18.38 | 18.38 | 18.38 | 18.38 | 4,240 | -0.35(-1.88%) |
Mar 12, 2015 | 18.63 | 18.81 | 18.63 | 18.74 | 4,579 | +0.79(+4.41%) |
Mar 11, 2015 | 17.92 | 17.95 | 17.92 | 17.95 | 1,032 | -0.01(-0.08%) |
Mar 10, 2015 | 18.14 | 18.14 | 17.95 | 17.96 | 3,276 | -0.51(-2.74%) |
Mar 09, 2015 | 18.63 | 18.82 | 18.44 | 18.46 | 9,184 | -0.10(-0.51%) |
Mar 06, 2015 | 18.82 | 18.83 | 18.56 | 18.56 | 14,937 | -0.48(-2.50%) |
Mar 05, 2015 | 19.20 | 19.64 | 18.93 | 19.04 | 38,251 | +0.14(+0.74%) |
Mar 04, 2015 | 18.81 | 19.13 | 18.79 | 18.90 | 17,390 | -0.11(-0.58%) |
Mar 03, 2015 | 19.15 | 19.30 | 18.92 | 19.01 | 2,002 | +0.13(+0.70%) |