Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 19.73 | 19.82 | 19.55 | 19.70 | 355,203 | -0.05(-0.25%) |
May 28, 2015 | 19.71 | 19.82 | 19.59 | 19.75 | 173,014 | +0.01(+0.07%) |
May 27, 2015 | 19.61 | 19.82 | 19.50 | 19.74 | 232,082 | +0.08(+0.39%) |
May 26, 2015 | 19.75 | 19.75 | 19.48 | 19.66 | 196,531 | -0.14(-0.71%) |
May 22, 2015 | 20.01 | 19.80 | 19.80 | 19.80 | 173,554 | -0.21(-1.06%) |
May 21, 2015 | 20.19 | 20.23 | 19.91 | 20.02 | 265,288 | -0.14(-0.70%) |
May 20, 2015 | 20.21 | 20.24 | 20.02 | 20.16 | 167,930 | +0.01(+0.07%) |
May 19, 2015 | 19.92 | 20.21 | 19.81 | 20.14 | 207,422 | +0.19(+0.95%) |
May 18, 2015 | 19.75 | 19.96 | 19.56 | 19.95 | 206,248 | +0.13(+0.64%) |
May 15, 2015 | 19.54 | 19.83 | 19.49 | 19.82 | 203,103 | +0.32(+1.63%) |
May 14, 2015 | 19.19 | 19.54 | 19.19 | 19.51 | 154,235 | +0.42(+2.22%) |
May 13, 2015 | 19.55 | 19.70 | 19.03 | 19.08 | 359,542 | -0.35(-1.78%) |
May 12, 2015 | 19.44 | 19.51 | 19.13 | 19.43 | 389,822 | -0.09(-0.47%) |
May 11, 2015 | 19.80 | 19.93 | 19.44 | 19.52 | 393,343 | -0.32(-1.60%) |
May 08, 2015 | 19.75 | 20.11 | 19.70 | 19.84 | 416,760 | +0.35(+1.77%) |
May 07, 2015 | 19.34 | 19.51 | 19.27 | 19.49 | 475,454 | +0.11(+0.55%) |
May 06, 2015 | 19.20 | 19.54 | 19.03 | 19.39 | 329,676 | +0.25(+1.33%) |
May 05, 2015 | 19.75 | 19.75 | 18.97 | 19.13 | 550,666 | -0.58(-2.93%) |
May 04, 2015 | 19.68 | 19.81 | 19.61 | 19.71 | 316,913 | +0.17(+0.87%) |
May 01, 2015 | 19.52 | 19.80 | 19.43 | 19.54 | 240,261 | +0.05(+0.25%) |
Apr 30, 2015 | 19.97 | 20.04 | 19.36 | 19.49 | 389,958 | -0.59(-2.95%) |
Apr 29, 2015 | 20.51 | 20.59 | 20.08 | 20.09 | 223,582 | -0.55(-2.67%) |
Apr 28, 2015 | 20.42 | 20.70 | 20.39 | 20.64 | 190,859 | +0.11(+0.52%) |
Apr 27, 2015 | 20.73 | 20.94 | 20.49 | 20.53 | 182,459 | -0.13(-0.61%) |
Apr 24, 2015 | 20.63 | 20.78 | 20.59 | 20.66 | 145,770 | +0.06(+0.27%) |
Apr 23, 2015 | 20.47 | 20.69 | 20.47 | 20.60 | 179,032 | +0.10(+0.48%) |
Apr 22, 2015 | 20.68 | 20.78 | 20.41 | 20.50 | 207,773 | -0.08(-0.38%) |
Apr 21, 2015 | 20.49 | 20.66 | 20.42 | 20.58 | 274,331 | +0.09(+0.45%) |
Apr 20, 2015 | 20.49 | 20.57 | 20.40 | 20.49 | 508,157 | +0.13(+0.66%) |
Apr 17, 2015 | 20.28 | 20.39 | 20.10 | 20.35 | 488,768 | +0.04(+0.17%) |
Apr 16, 2015 | 20.56 | 20.56 | 20.11 | 20.32 | 314,636 | -0.21(-1.03%) |
Apr 15, 2015 | 20.65 | 20.67 | 20.50 | 20.53 | 376,604 | -0.13(-0.61%) |
Apr 14, 2015 | 20.70 | 20.79 | 20.61 | 20.66 | 132,517 | +0.04(+0.17%) |
Apr 13, 2015 | 20.73 | 21.02 | 20.58 | 20.62 | 270,659 | -0.11(-0.54%) |
Apr 10, 2015 | 20.73 | 20.87 | 20.65 | 20.73 | 324,679 | +0.13(+0.65%) |
Apr 09, 2015 | 20.73 | 20.80 | 20.44 | 20.60 | 294,202 | -0.15(-0.71%) |
Apr 08, 2015 | 20.68 | 20.89 | 20.64 | 20.75 | 202,458 | +0.07(+0.34%) |
Apr 07, 2015 | 21.05 | 21.09 | 20.66 | 20.68 | 217,327 | -0.38(-1.81%) |
Apr 06, 2015 | 20.93 | 21.26 | 20.90 | 21.06 | 277,405 | +0.13(+0.64%) |
Apr 02, 2015 | 20.73 | 20.92 | 20.92 | 20.92 | 383,834 | +0.15(+0.71%) |
Apr 01, 2015 | 20.63 | 20.82 | 20.45 | 20.78 | 251,753 | +0.04(+0.17%) |
Mar 31, 2015 | 20.61 | 20.76 | 20.45 | 20.74 | 553,644 | -0.01(-0.07%) |
Mar 30, 2015 | 20.42 | 20.76 | 20.39 | 20.76 | 338,698 | +0.34(+1.66%) |
Mar 27, 2015 | 20.42 | 20.47 | 20.11 | 20.42 | 573,064 | -0.08(-0.41%) |
Mar 26, 2015 | 20.47 | 20.66 | 20.42 | 20.50 | 289,327 | -0.09(-0.45%) |
Mar 25, 2015 | 21.36 | 21.43 | 20.46 | 20.59 | 445,267 | -0.82(-3.82%) |
Mar 24, 2015 | 21.67 | 21.67 | 21.33 | 21.41 | 228,599 | -0.37(-1.68%) |
Mar 23, 2015 | 21.77 | 22.02 | 21.65 | 21.78 | 426,555 | +0.02(+0.10%) |
Mar 20, 2015 | 21.20 | 21.81 | 21.20 | 21.76 | 586,045 | +0.62(+2.94%) |
Mar 19, 2015 | 20.89 | 21.21 | 20.71 | 21.14 | 280,108 | +0.17(+0.81%) |
Mar 18, 2015 | 20.58 | 21.04 | 20.29 | 20.97 | 492,011 | +0.43(+2.09%) |
Mar 17, 2015 | 20.47 | 20.54 | 20.35 | 20.54 | 295,512 | +0.06(+0.28%) |
Mar 16, 2015 | 20.52 | 20.74 | 20.45 | 20.48 | 211,622 | +0.06(+0.28%) |
Mar 13, 2015 | 20.83 | 20.90 | 20.40 | 20.42 | 513,117 | -0.35(-1.70%) |
Mar 12, 2015 | 20.41 | 20.79 | 20.24 | 20.78 | 557,284 | +0.44(+2.15%) |
Mar 11, 2015 | 20.30 | 20.47 | 20.09 | 20.34 | 644,290 | +0.08(+0.38%) |
Mar 10, 2015 | 20.00 | 20.29 | 19.92 | 20.26 | 435,208 | +0.18(+0.88%) |
Mar 09, 2015 | 19.80 | 20.11 | 19.75 | 20.09 | 266,430 | +0.32(+1.64%) |
Mar 06, 2015 | 20.31 | 20.33 | 19.75 | 19.76 | 473,071 | -0.72(-3.51%) |
Mar 05, 2015 | 20.41 | 20.60 | 20.28 | 20.48 | 212,009 | +0.13(+0.66%) |
Mar 04, 2015 | 20.56 | 20.68 | 20.33 | 20.35 | 443,004 | -0.25(-1.20%) |
Mar 03, 2015 | 20.75 | 20.80 | 20.47 | 20.59 | 240,126 | -0.13(-0.65%) |