Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 18.94 | 19.09 | 18.66 | 18.92 | 73,933 | -0.10(-0.53%) |
May 28, 2015 | 18.74 | 19.09 | 18.70 | 19.02 | 128,972 | +0.23(+1.22%) |
May 27, 2015 | 18.96 | 18.99 | 18.72 | 18.79 | 90,878 | -0.12(-0.63%) |
May 26, 2015 | 19.17 | 19.18 | 18.73 | 18.91 | 74,297 | -0.38(-1.97%) |
May 22, 2015 | 19.39 | 19.29 | 19.29 | 19.29 | 64,900 | -0.17(-0.87%) |
May 21, 2015 | 19.56 | 19.77 | 19.35 | 19.46 | 55,926 | -0.09(-0.46%) |
May 20, 2015 | 19.64 | 19.73 | 19.47 | 19.55 | 57,144 | -0.02(-0.10%) |
May 19, 2015 | 19.77 | 19.77 | 19.44 | 19.57 | 77,012 | -0.26(-1.31%) |
May 18, 2015 | 19.74 | 19.97 | 19.64 | 19.83 | 130,606 | +0.06(+0.30%) |
May 15, 2015 | 19.84 | 19.89 | 19.61 | 19.77 | 90,750 | -0.04(-0.20%) |
May 14, 2015 | 19.65 | 19.95 | 19.65 | 19.81 | 102,557 | +0.18(+0.92%) |
May 13, 2015 | 19.44 | 19.70 | 19.25 | 19.63 | 113,496 | +0.13(+0.67%) |
May 12, 2015 | 19.59 | 19.75 | 19.38 | 19.50 | 141,124 | -0.26(-1.32%) |
May 11, 2015 | 19.70 | 19.95 | 19.70 | 19.76 | 215,670 | -0.05(-0.25%) |
May 08, 2015 | 18.95 | 19.86 | 18.87 | 19.81 | 278,694 | +0.80(+4.21%) |
May 07, 2015 | 17.81 | 19.34 | 15.95 | 19.01 | 723,594 | -0.88(-4.42%) |
May 06, 2015 | 19.89 | 20.00 | 19.74 | 19.89 | 102,995 | +0.04(+0.20%) |
May 05, 2015 | 20.22 | 20.52 | 19.73 | 19.85 | 102,819 | -0.49(-2.41%) |
May 04, 2015 | 20.39 | 20.74 | 20.25 | 20.34 | 115,842 | -0.09(-0.44%) |
May 01, 2015 | 20.70 | 20.87 | 20.21 | 20.43 | 85,329 | -0.20(-0.97%) |
Apr 30, 2015 | 20.77 | 21.10 | 20.61 | 20.63 | 189,906 | -0.31(-1.48%) |
Apr 29, 2015 | 20.82 | 21.10 | 20.82 | 20.94 | 88,808 | +0.05(+0.24%) |
Apr 28, 2015 | 20.76 | 20.92 | 20.67 | 20.89 | 135,104 | +0.09(+0.43%) |
Apr 27, 2015 | 20.81 | 21.05 | 20.73 | 20.80 | 150,253 | +0.07(+0.34%) |
Apr 24, 2015 | 20.85 | 20.85 | 20.64 | 20.73 | 100,121 | -0.08(-0.38%) |
Apr 23, 2015 | 20.69 | 20.84 | 20.60 | 20.81 | 90,219 | +0.11(+0.53%) |
Apr 22, 2015 | 20.51 | 20.82 | 20.42 | 20.70 | 88,935 | +0.16(+0.78%) |
Apr 21, 2015 | 20.60 | 20.75 | 20.43 | 20.54 | 139,179 | +0.03(+0.15%) |
Apr 20, 2015 | 20.05 | 20.54 | 20.05 | 20.51 | 192,094 | +0.47(+2.35%) |
Apr 17, 2015 | 20.41 | 20.41 | 19.78 | 20.04 | 251,004 | -0.64(-3.09%) |
Apr 16, 2015 | 20.76 | 20.98 | 20.57 | 20.68 | 89,384 | -0.04(-0.19%) |
Apr 15, 2015 | 21.00 | 21.00 | 20.68 | 20.72 | 126,417 | -0.11(-0.53%) |
Apr 14, 2015 | 20.93 | 21.04 | 20.71 | 20.83 | 109,802 | -0.10(-0.48%) |
Apr 13, 2015 | 21.10 | 21.19 | 20.84 | 20.93 | 118,951 | -0.26(-1.23%) |
Apr 10, 2015 | 21.15 | 21.55 | 21.03 | 21.19 | 129,734 | +0.14(+0.67%) |
Apr 09, 2015 | 21.10 | 21.19 | 20.67 | 21.05 | 91,088 | -0.02(-0.09%) |
Apr 08, 2015 | 20.88 | 21.15 | 20.84 | 21.07 | 233,157 | +0.20(+0.96%) |
Apr 07, 2015 | 20.86 | 21.04 | 20.85 | 20.87 | 90,582 | +0.02(+0.10%) |
Apr 06, 2015 | 20.90 | 21.10 | 20.68 | 20.85 | 118,138 | -0.13(-0.62%) |
Apr 02, 2015 | 20.83 | 20.98 | 20.98 | 20.98 | 107,300 | +0.21(+1.01%) |
Apr 01, 2015 | 20.63 | 20.78 | 20.51 | 20.77 | 129,830 | +0.08(+0.39%) |
Mar 31, 2015 | 20.71 | 20.89 | 20.50 | 20.69 | 106,773 | -0.01(-0.05%) |
Mar 30, 2015 | 20.63 | 20.94 | 20.57 | 20.70 | 124,166 | +0.09(+0.44%) |
Mar 27, 2015 | 20.13 | 20.67 | 19.99 | 20.61 | 140,576 | +0.46(+2.28%) |
Mar 26, 2015 | 19.80 | 20.42 | 19.44 | 20.15 | 99,721 | +0.33(+1.66%) |
Mar 25, 2015 | 20.00 | 20.30 | 19.67 | 19.82 | 178,181 | -0.53(-2.60%) |
Mar 24, 2015 | 20.42 | 20.50 | 20.23 | 20.35 | 256,816 | -0.14(-0.68%) |
Mar 23, 2015 | 20.62 | 20.69 | 20.46 | 20.49 | 128,220 | -0.23(-1.11%) |
Mar 20, 2015 | 20.75 | 20.80 | 20.32 | 20.72 | 252,011 | -0.10(-0.48%) |
Mar 19, 2015 | 20.37 | 20.83 | 20.30 | 20.82 | 96,819 | +0.42(+2.06%) |
Mar 18, 2015 | 20.15 | 20.49 | 20.00 | 20.40 | 144,324 | +0.21(+1.04%) |
Mar 17, 2015 | 20.15 | 20.20 | 20.04 | 20.19 | 113,686 | +0.01(+0.05%) |
Mar 16, 2015 | 19.98 | 20.25 | 19.91 | 20.18 | 201,193 | +0.20(+1.00%) |
Mar 13, 2015 | 19.76 | 20.05 | 19.68 | 19.98 | 102,193 | +0.02(+0.10%) |
Mar 12, 2015 | 19.58 | 19.99 | 19.34 | 19.96 | 246,617 | +0.53(+2.73%) |
Mar 11, 2015 | 19.57 | 19.66 | 19.38 | 19.43 | 175,016 | -0.19(-0.97%) |
Mar 10, 2015 | 19.62 | 19.80 | 19.41 | 19.62 | 190,350 | -0.15(-0.76%) |
Mar 09, 2015 | 19.78 | 20.13 | 19.27 | 19.77 | 189,660 | -0.53(-2.61%) |
Mar 06, 2015 | 19.76 | 20.32 | 19.65 | 20.30 | 223,369 | +0.76(+3.89%) |
Mar 05, 2015 | 19.79 | 20.20 | 18.67 | 19.54 | 212,145 | -0.05(-0.26%) |
Mar 04, 2015 | 19.68 | 19.78 | 19.49 | 19.59 | 65,325 | -0.26(-1.31%) |
Mar 03, 2015 | 19.93 | 20.11 | 19.69 | 19.85 | 78,090 | -0.21(-1.05%) |