Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 19.35 | 19.40 | 19.32 | 19.38 | 87,797 | +0.00(+0.00%) |
May 28, 2015 | 19.34 | 19.38 | 19.27 | 19.38 | 34,863 | +0.02(+0.11%) |
May 27, 2015 | 19.37 | 19.46 | 19.37 | 19.36 | 50,751 | -0.08(-0.44%) |
May 26, 2015 | 19.79 | 19.79 | 19.42 | 19.44 | 33,074 | -0.35(-1.75%) |
May 22, 2015 | 19.86 | 19.79 | 19.79 | 19.79 | 368,861 | -0.22(-1.10%) |
May 21, 2015 | 19.95 | 20.06 | 19.95 | 20.01 | 85,748 | +0.13(+0.67%) |
May 20, 2015 | 19.93 | 19.94 | 19.84 | 19.87 | 74,172 | -0.06(-0.28%) |
May 19, 2015 | 20.42 | 20.42 | 19.88 | 19.93 | 88,794 | -0.39(-1.90%) |
May 18, 2015 | 20.33 | 20.35 | 20.24 | 20.32 | 92,697 | +0.03(+0.16%) |
May 15, 2015 | 20.18 | 20.28 | 20.13 | 20.28 | 133,723 | +0.09(+0.47%) |
May 14, 2015 | 20.21 | 20.21 | 20.06 | 20.19 | 121,076 | +0.18(+0.91%) |
May 13, 2015 | 20.09 | 20.47 | 19.87 | 20.01 | 51,087 | -0.06(-0.28%) |
May 12, 2015 | 19.96 | 20.09 | 19.94 | 20.06 | 261,286 | +0.18(+0.91%) |
May 11, 2015 | 19.91 | 19.91 | 19.82 | 19.88 | 2,644,289 | -0.04(-0.20%) |
May 08, 2015 | 19.94 | 19.94 | 19.72 | 19.92 | 64,206 | +0.23(+1.16%) |
May 07, 2015 | 19.73 | 19.76 | 19.48 | 19.69 | 40,482 | -0.10(-0.52%) |
May 06, 2015 | 19.77 | 19.98 | 19.76 | 19.79 | 240,866 | +0.01(+0.04%) |
May 05, 2015 | 19.75 | 19.85 | 19.75 | 19.79 | 43,161 | +0.14(+0.72%) |
May 04, 2015 | 19.82 | 19.82 | 19.56 | 19.65 | 31,399 | +0.02(+0.12%) |
May 01, 2015 | 19.68 | 19.69 | 19.53 | 19.62 | 80,190 | -0.09(-0.44%) |
Apr 30, 2015 | 19.66 | 19.72 | 19.61 | 19.71 | 119,310 | +0.12(+0.59%) |
Apr 29, 2015 | 19.35 | 19.63 | 19.35 | 19.59 | 183,237 | +0.18(+0.95%) |
Apr 28, 2015 | 19.39 | 19.46 | 19.37 | 19.41 | 54,904 | +0.05(+0.28%) |
Apr 27, 2015 | 19.49 | 19.49 | 19.32 | 19.35 | 27,728 | +0.02(+0.12%) |
Apr 24, 2015 | 19.31 | 19.39 | 19.28 | 19.33 | 60,938 | +0.12(+0.62%) |
Apr 23, 2015 | 19.09 | 19.27 | 19.05 | 19.21 | 41,135 | +0.21(+1.12%) |
Apr 22, 2015 | 19.12 | 19.12 | 18.99 | 19.00 | 206,004 | -0.06(-0.33%) |
Apr 21, 2015 | 19.05 | 19.12 | 18.98 | 19.06 | 64,064 | +0.02(+0.08%) |
Apr 20, 2015 | 19.41 | 19.41 | 19.02 | 19.05 | 22,996 | -0.17(-0.90%) |
Apr 17, 2015 | 19.31 | 19.35 | 19.16 | 19.22 | 60,916 | -0.12(-0.61%) |
Apr 16, 2015 | 19.24 | 19.35 | 19.17 | 19.34 | 42,565 | +0.18(+0.95%) |
Apr 15, 2015 | 19.22 | 19.22 | 19.11 | 19.16 | 18,458 | +0.07(+0.37%) |
Apr 14, 2015 | 19.05 | 19.11 | 19.05 | 19.09 | 43,091 | +0.08(+0.42%) |
Apr 13, 2015 | 19.10 | 19.10 | 18.97 | 19.01 | 66,270 | -0.10(-0.54%) |
Apr 10, 2015 | 19.15 | 19.17 | 19.05 | 19.11 | 20,777 | +0.09(+0.50%) |
Apr 09, 2015 | 19.13 | 19.13 | 19.01 | 19.01 | 25,787 | -0.09(-0.45%) |
Apr 08, 2015 | 19.31 | 19.35 | 19.08 | 19.10 | 52,287 | -0.23(-1.18%) |
Apr 07, 2015 | 19.38 | 19.42 | 19.33 | 19.33 | 49,779 | -0.07(-0.37%) |
Apr 06, 2015 | 19.37 | 19.52 | 19.35 | 19.40 | 99,880 | +0.14(+0.74%) |
Apr 02, 2015 | 19.20 | 19.26 | 19.26 | 19.26 | 29,798 | +0.08(+0.41%) |
Apr 01, 2015 | 19.30 | 19.30 | 18.95 | 19.18 | 229,198 | +0.19(+1.00%) |
Mar 31, 2015 | 19.05 | 19.15 | 18.93 | 18.99 | 146,408 | -0.07(-0.38%) |
Mar 30, 2015 | 19.17 | 19.22 | 19.01 | 19.06 | 41,269 | -0.13(-0.70%) |
Mar 27, 2015 | 19.27 | 19.28 | 19.16 | 19.20 | 42,367 | -0.19(-0.98%) |
Mar 26, 2015 | 19.29 | 19.46 | 19.29 | 19.38 | 35,188 | +0.09(+0.49%) |
Mar 25, 2015 | 19.41 | 19.41 | 19.27 | 19.29 | 35,426 | -0.08(-0.41%) |
Mar 24, 2015 | 19.68 | 19.68 | 19.31 | 19.37 | 60,212 | -0.21(-1.09%) |
Mar 23, 2015 | 19.38 | 19.61 | 19.38 | 19.58 | 34,067 | +0.24(+1.22%) |
Mar 20, 2015 | 19.23 | 19.39 | 19.23 | 19.35 | 25,515 | +0.32(+1.66%) |
Mar 19, 2015 | 19.13 | 19.13 | 19.00 | 19.03 | 50,934 | -0.16(-0.82%) |
Mar 18, 2015 | 18.91 | 19.22 | 18.84 | 19.19 | 678,994 | +0.20(+1.04%) |
Mar 17, 2015 | 18.97 | 19.05 | 18.87 | 18.99 | 85,177 | -0.12(-0.62%) |
Mar 16, 2015 | 19.09 | 19.12 | 18.93 | 19.11 | 248,424 | +0.09(+0.46%) |
Mar 13, 2015 | 19.31 | 19.31 | 19.01 | 19.02 | 91,374 | -0.21(-1.11%) |
Mar 12, 2015 | 19.30 | 19.31 | 19.17 | 19.23 | 48,246 | -0.06(-0.29%) |
Mar 11, 2015 | 19.41 | 19.41 | 19.21 | 19.29 | 57,114 | -0.05(-0.25%) |
Mar 10, 2015 | 19.38 | 19.40 | 19.33 | 19.34 | 34,474 | -0.13(-0.68%) |
Mar 09, 2015 | 19.56 | 19.63 | 19.47 | 19.47 | 42,895 | -0.10(-0.52%) |
Mar 06, 2015 | 19.51 | 19.59 | 19.43 | 19.57 | 48,755 | -0.02(-0.12%) |
Mar 05, 2015 | 19.69 | 19.69 | 19.57 | 19.60 | 1,149,517 | +0.02(+0.08%) |
Mar 04, 2015 | 19.44 | 19.66 | 19.39 | 19.58 | 56,171 | +0.10(+0.53%) |
Mar 03, 2015 | 19.62 | 19.62 | 19.46 | 19.48 | 69,016 | -0.17(-0.88%) |