Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 19.18 | 19.25 | 18.95 | 19.11 | 428,752 | -0.04(-0.23%) |
May 28, 2015 | 19.09 | 19.28 | 19.02 | 19.15 | 282,007 | -0.03(-0.14%) |
May 27, 2015 | 19.29 | 19.30 | 19.02 | 19.18 | 351,922 | -0.04(-0.23%) |
May 26, 2015 | 19.08 | 19.45 | 18.99 | 19.22 | 712,982 | +0.00(+0.02%) |
May 22, 2015 | 18.99 | 19.22 | 19.22 | 19.22 | 651,943 | +0.16(+0.84%) |
May 21, 2015 | 19.10 | 19.25 | 18.65 | 19.05 | 909,180 | -0.03(-0.18%) |
May 20, 2015 | 19.29 | 19.47 | 18.94 | 19.09 | 777,196 | -0.26(-1.37%) |
May 19, 2015 | 19.51 | 19.67 | 19.12 | 19.35 | 462,473 | -0.21(-1.06%) |
May 18, 2015 | 19.77 | 19.85 | 19.53 | 19.56 | 521,123 | -0.20(-1.03%) |
May 15, 2015 | 19.72 | 19.77 | 19.62 | 19.77 | 640,966 | +0.03(+0.15%) |
May 14, 2015 | 19.40 | 19.75 | 19.34 | 19.73 | 337,727 | +0.39(+2.01%) |
May 13, 2015 | 19.34 | 19.45 | 19.13 | 19.35 | 403,387 | +0.05(+0.25%) |
May 12, 2015 | 19.22 | 19.41 | 18.98 | 19.30 | 435,137 | +0.04(+0.20%) |
May 11, 2015 | 19.45 | 19.53 | 19.21 | 19.26 | 277,008 | -0.18(-0.95%) |
May 08, 2015 | 19.38 | 19.56 | 19.22 | 19.44 | 387,492 | +0.25(+1.29%) |
May 07, 2015 | 19.25 | 19.41 | 19.09 | 19.20 | 295,529 | -0.10(-0.53%) |
May 06, 2015 | 19.48 | 19.57 | 19.12 | 19.30 | 435,046 | -0.12(-0.62%) |
May 05, 2015 | 19.46 | 19.69 | 19.26 | 19.42 | 645,785 | -0.08(-0.39%) |
May 04, 2015 | 19.77 | 19.77 | 19.49 | 19.49 | 540,921 | +0.12(+0.60%) |
May 01, 2015 | 19.28 | 19.64 | 19.19 | 19.38 | 446,515 | +0.24(+1.23%) |
Apr 30, 2015 | 19.94 | 20.12 | 19.07 | 19.14 | 1,148,232 | -0.80(-4.01%) |
Apr 29, 2015 | 19.23 | 20.23 | 19.18 | 19.94 | 1,758,476 | +0.25(+1.26%) |
Apr 28, 2015 | 19.55 | 19.81 | 19.39 | 19.70 | 503,388 | +0.06(+0.33%) |
Apr 27, 2015 | 19.76 | 19.98 | 19.59 | 19.63 | 625,488 | -0.12(-0.58%) |
Apr 24, 2015 | 19.66 | 19.80 | 19.53 | 19.75 | 421,897 | +0.06(+0.30%) |
Apr 23, 2015 | 19.45 | 19.77 | 19.45 | 19.69 | 460,314 | +0.21(+1.10%) |
Apr 22, 2015 | 19.33 | 19.62 | 19.24 | 19.47 | 497,452 | +0.23(+1.18%) |
Apr 21, 2015 | 19.52 | 19.58 | 19.24 | 19.25 | 584,895 | -0.15(-0.77%) |
Apr 20, 2015 | 19.39 | 19.52 | 19.27 | 19.40 | 422,755 | +0.06(+0.29%) |
Apr 17, 2015 | 19.56 | 19.57 | 19.16 | 19.34 | 453,719 | -0.28(-1.42%) |
Apr 16, 2015 | 19.71 | 19.82 | 19.48 | 19.62 | 397,384 | -0.06(-0.33%) |
Apr 15, 2015 | 19.94 | 20.16 | 19.65 | 19.68 | 626,780 | -0.36(-1.81%) |
Apr 14, 2015 | 19.86 | 20.16 | 19.80 | 20.05 | 1,298,652 | +0.12(+0.62%) |
Apr 13, 2015 | 19.88 | 20.13 | 19.83 | 19.92 | 640,984 | -0.07(-0.34%) |
Apr 10, 2015 | 19.93 | 20.09 | 19.84 | 19.99 | 301,979 | +0.07(+0.34%) |
Apr 09, 2015 | 20.00 | 20.15 | 19.61 | 19.92 | 555,955 | -0.14(-0.68%) |
Apr 08, 2015 | 19.86 | 20.11 | 19.64 | 20.06 | 926,670 | +0.05(+0.26%) |
Apr 07, 2015 | 19.97 | 20.34 | 19.56 | 20.01 | 3,543,156 | -0.09(-0.45%) |
Apr 06, 2015 | 19.90 | 20.36 | 19.90 | 20.10 | 1,303,531 | +0.11(+0.53%) |
Apr 02, 2015 | 19.56 | 19.99 | 19.99 | 19.99 | 949,907 | +0.33(+1.67%) |
Apr 01, 2015 | 19.43 | 19.69 | 19.37 | 19.66 | 613,132 | +0.23(+1.19%) |
Mar 31, 2015 | 19.40 | 19.70 | 19.40 | 19.43 | 611,979 | -0.03(-0.15%) |
Mar 30, 2015 | 19.62 | 19.71 | 19.36 | 19.46 | 1,280,775 | +0.05(+0.24%) |
Mar 27, 2015 | 19.52 | 19.57 | 19.31 | 19.41 | 353,749 | -0.04(-0.22%) |
Mar 26, 2015 | 19.59 | 19.73 | 19.41 | 19.46 | 431,185 | -0.18(-0.91%) |
Mar 25, 2015 | 19.87 | 19.87 | 19.53 | 19.64 | 540,556 | -0.18(-0.93%) |
Mar 24, 2015 | 20.03 | 20.07 | 19.58 | 19.82 | 353,040 | -0.12(-0.62%) |
Mar 23, 2015 | 20.00 | 20.18 | 19.94 | 19.94 | 469,455 | -0.12(-0.58%) |
Mar 20, 2015 | 19.73 | 20.16 | 19.67 | 20.06 | 855,263 | +0.48(+2.47%) |
Mar 19, 2015 | 19.77 | 19.84 | 19.53 | 19.58 | 265,770 | -0.12(-0.61%) |
Mar 18, 2015 | 19.54 | 19.90 | 19.49 | 19.70 | 540,946 | +0.15(+0.74%) |
Mar 17, 2015 | 19.52 | 19.63 | 19.17 | 19.55 | 1,131,749 | -0.07(-0.35%) |
Mar 16, 2015 | 19.55 | 19.82 | 19.45 | 19.62 | 675,742 | +0.22(+1.15%) |
Mar 13, 2015 | 19.78 | 19.78 | 19.40 | 19.40 | 1,107,000 | -0.36(-1.84%) |
Mar 12, 2015 | 19.62 | 20.13 | 19.52 | 19.76 | 1,526,190 | +0.30(+1.56%) |
Mar 11, 2015 | 19.37 | 19.53 | 19.25 | 19.46 | 806,776 | +0.08(+0.40%) |
Mar 10, 2015 | 19.42 | 19.74 | 19.26 | 19.38 | 725,685 | -0.24(-1.20%) |
Mar 09, 2015 | 19.78 | 19.96 | 19.42 | 19.61 | 1,003,395 | -0.14(-0.69%) |
Mar 06, 2015 | 19.97 | 20.27 | 19.70 | 19.75 | 500,718 | -0.26(-1.30%) |
Mar 05, 2015 | 19.67 | 20.27 | 19.61 | 20.01 | 1,056,145 | +0.33(+1.69%) |
Mar 04, 2015 | 19.28 | 19.83 | 20.57 | 19.68 | 2,244,716 | -0.89(-4.32%) |
Mar 03, 2015 | 20.49 | 20.70 | 20.45 | 20.57 | 1,095,772 | +0.09(+0.46%) |