Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 20.10 | 20.19 | 19.74 | 19.79 | 371,871 | -0.29(-1.42%) |
May 28, 2015 | 19.98 | 20.21 | 19.86 | 20.08 | 268,058 | -0.01(-0.05%) |
May 27, 2015 | 20.01 | 20.23 | 19.88 | 20.09 | 556,372 | +0.15(+0.74%) |
May 26, 2015 | 20.14 | 20.23 | 19.90 | 19.94 | 523,439 | -0.29(-1.43%) |
May 22, 2015 | 20.59 | 20.23 | 20.23 | 20.23 | 265,612 | -0.38(-1.85%) |
May 21, 2015 | 20.62 | 20.72 | 20.59 | 20.61 | 335,265 | -0.06(-0.27%) |
May 20, 2015 | 20.57 | 20.77 | 20.47 | 20.67 | 265,842 | +0.11(+0.54%) |
May 19, 2015 | 20.59 | 20.66 | 20.37 | 20.56 | 526,668 | +0.06(+0.27%) |
May 18, 2015 | 20.38 | 20.62 | 20.34 | 20.50 | 357,280 | +0.13(+0.63%) |
May 15, 2015 | 20.71 | 20.79 | 20.32 | 20.37 | 278,580 | -0.30(-1.47%) |
May 14, 2015 | 20.24 | 20.69 | 20.12 | 20.68 | 440,959 | +0.46(+2.27%) |
May 13, 2015 | 20.37 | 20.43 | 20.07 | 20.22 | 432,599 | -0.16(-0.77%) |
May 12, 2015 | 20.66 | 20.71 | 20.32 | 20.37 | 757,694 | -0.41(-1.99%) |
May 11, 2015 | 20.37 | 20.89 | 20.29 | 20.79 | 945,418 | +0.39(+1.89%) |
May 08, 2015 | 20.43 | 20.65 | 20.27 | 20.40 | 534,819 | +0.11(+0.54%) |
May 07, 2015 | 19.99 | 20.35 | 19.89 | 20.29 | 502,139 | +0.18(+0.91%) |
May 06, 2015 | 20.09 | 20.19 | 19.78 | 20.11 | 1,345,035 | +0.12(+0.60%) |
May 05, 2015 | 20.10 | 20.33 | 19.91 | 19.99 | 661,934 | -0.22(-1.09%) |
May 04, 2015 | 19.81 | 20.43 | 19.81 | 20.21 | 1,712,475 | +0.41(+2.09%) |
May 01, 2015 | 20.12 | 20.41 | 19.69 | 19.80 | 744,955 | -0.15(-0.74%) |
Apr 30, 2015 | 20.06 | 20.86 | 19.60 | 19.94 | 2,811,544 | +1.62(+8.87%) |
Apr 29, 2015 | 18.50 | 18.67 | 18.28 | 18.32 | 409,265 | -0.32(-1.72%) |
Apr 28, 2015 | 18.34 | 18.64 | 18.24 | 18.64 | 263,667 | +0.27(+1.45%) |
Apr 27, 2015 | 18.58 | 18.79 | 18.23 | 18.37 | 585,596 | -0.22(-1.18%) |
Apr 24, 2015 | 18.65 | 18.81 | 18.41 | 18.59 | 843,608 | -0.08(-0.44%) |
Apr 23, 2015 | 19.31 | 19.48 | 18.36 | 18.68 | 961,268 | -0.71(-3.65%) |
Apr 22, 2015 | 19.27 | 19.58 | 19.10 | 19.38 | 203,379 | +0.19(+1.00%) |
Apr 21, 2015 | 19.46 | 19.49 | 19.13 | 19.19 | 135,120 | -0.26(-1.32%) |
Apr 20, 2015 | 19.24 | 19.48 | 19.18 | 19.45 | 182,269 | +0.39(+2.02%) |
Apr 17, 2015 | 19.10 | 19.13 | 18.89 | 19.06 | 337,867 | -0.18(-0.95%) |
Apr 16, 2015 | 19.62 | 19.62 | 19.21 | 19.24 | 212,137 | -0.33(-1.69%) |
Apr 15, 2015 | 19.55 | 19.76 | 19.44 | 19.58 | 433,492 | +0.14(+0.71%) |
Apr 14, 2015 | 19.51 | 19.51 | 19.23 | 19.44 | 361,904 | -0.04(-0.19%) |
Apr 13, 2015 | 19.14 | 19.56 | 19.02 | 19.47 | 581,128 | +0.30(+1.58%) |
Apr 10, 2015 | 19.09 | 19.24 | 18.94 | 19.17 | 412,983 | +0.18(+0.97%) |
Apr 09, 2015 | 19.19 | 19.35 | 18.80 | 18.99 | 317,726 | -0.23(-1.19%) |
Apr 08, 2015 | 19.10 | 19.34 | 18.95 | 19.22 | 233,900 | +0.06(+0.34%) |
Apr 07, 2015 | 19.24 | 19.40 | 18.99 | 19.15 | 291,589 | -0.06(-0.33%) |
Apr 06, 2015 | 19.20 | 19.58 | 19.12 | 19.22 | 375,456 | -0.13(-0.66%) |
Apr 02, 2015 | 18.75 | 19.35 | 19.35 | 19.35 | 2,378,702 | +0.62(+3.33%) |
Apr 01, 2015 | 18.93 | 19.02 | 18.57 | 18.72 | 325,663 | -0.35(-1.83%) |
Mar 31, 2015 | 18.80 | 19.13 | 18.76 | 19.07 | 297,956 | +0.17(+0.92%) |
Mar 30, 2015 | 19.06 | 19.07 | 18.80 | 18.90 | 541,512 | -0.02(-0.10%) |
Mar 27, 2015 | 18.95 | 19.08 | 18.77 | 18.91 | 517,107 | -0.10(-0.53%) |
Mar 26, 2015 | 18.98 | 19.13 | 18.76 | 19.02 | 400,210 | +0.00(+0.00%) |
Mar 25, 2015 | 19.35 | 19.62 | 19.02 | 19.02 | 514,399 | -0.23(-1.19%) |
Mar 24, 2015 | 19.20 | 19.40 | 19.07 | 19.24 | 262,957 | -0.02(-0.10%) |
Mar 23, 2015 | 19.24 | 19.49 | 19.16 | 19.26 | 311,617 | +0.03(+0.14%) |
Mar 20, 2015 | 19.02 | 19.33 | 18.96 | 19.24 | 589,962 | +0.35(+1.85%) |
Mar 19, 2015 | 18.57 | 18.91 | 18.57 | 18.89 | 262,507 | +0.35(+1.88%) |
Mar 18, 2015 | 18.38 | 18.63 | 18.23 | 18.54 | 679,145 | +0.18(+1.00%) |
Mar 17, 2015 | 18.34 | 18.47 | 18.24 | 18.35 | 284,595 | -0.07(-0.40%) |
Mar 16, 2015 | 18.29 | 18.46 | 18.11 | 18.43 | 391,825 | +0.18(+1.01%) |
Mar 13, 2015 | 18.80 | 18.81 | 18.16 | 18.24 | 347,469 | -0.52(-2.79%) |
Mar 12, 2015 | 18.32 | 18.80 | 18.20 | 18.77 | 489,467 | +0.56(+3.07%) |
Mar 11, 2015 | 18.12 | 18.34 | 17.96 | 18.21 | 297,069 | +0.07(+0.40%) |
Mar 10, 2015 | 18.27 | 18.42 | 18.04 | 18.13 | 280,547 | -0.28(-1.54%) |
Mar 09, 2015 | 18.33 | 18.46 | 18.26 | 18.42 | 288,571 | +0.16(+0.85%) |
Mar 06, 2015 | 18.32 | 18.46 | 18.24 | 18.26 | 355,224 | -0.22(-1.19%) |
Mar 05, 2015 | 18.49 | 18.73 | 18.35 | 18.48 | 361,060 | +0.05(+0.25%) |
Mar 04, 2015 | 18.45 | 18.67 | 18.35 | 18.44 | 441,014 | -0.06(-0.35%) |
Mar 03, 2015 | 18.49 | 18.67 | 18.31 | 18.50 | 555,569 | -0.10(-0.54%) |