Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 19.89 | 20.03 | 19.65 | 19.67 | 2,222,449 | -0.16(-0.81%) |
May 28, 2015 | 19.87 | 20.00 | 19.72 | 19.83 | 3,474,143 | -0.04(-0.21%) |
May 27, 2015 | 19.67 | 19.93 | 19.66 | 19.87 | 4,078,547 | +0.30(+1.54%) |
May 26, 2015 | 19.58 | 19.62 | 19.40 | 19.57 | 1,537,789 | -0.11(-0.58%) |
May 22, 2015 | 19.83 | 19.68 | 19.68 | 19.68 | 1,740,749 | -0.07(-0.37%) |
May 21, 2015 | 19.81 | 20.02 | 19.70 | 19.75 | 3,158,379 | -0.13(-0.68%) |
May 20, 2015 | 20.10 | 20.27 | 19.79 | 19.89 | 3,501,204 | -0.06(-0.29%) |
May 19, 2015 | 19.86 | 20.05 | 19.80 | 19.95 | 1,947,846 | +0.12(+0.63%) |
May 18, 2015 | 19.67 | 19.86 | 19.65 | 19.82 | 1,523,049 | +0.14(+0.71%) |
May 15, 2015 | 19.72 | 19.76 | 19.53 | 19.68 | 1,922,729 | +0.01(+0.03%) |
May 14, 2015 | 19.48 | 19.74 | 19.45 | 19.68 | 1,833,682 | +0.23(+1.20%) |
May 13, 2015 | 19.35 | 19.54 | 19.24 | 19.44 | 2,411,195 | +0.08(+0.43%) |
May 12, 2015 | 19.57 | 19.66 | 19.34 | 19.36 | 2,848,521 | -0.34(-1.71%) |
May 11, 2015 | 19.46 | 19.76 | 19.46 | 19.70 | 3,196,393 | +0.24(+1.25%) |
May 08, 2015 | 19.46 | 19.65 | 19.40 | 19.45 | 2,696,307 | +0.22(+1.16%) |
May 07, 2015 | 18.74 | 19.26 | 18.67 | 19.23 | 2,852,716 | +0.51(+2.71%) |
May 06, 2015 | 18.75 | 18.80 | 18.44 | 18.72 | 2,237,303 | -0.04(-0.22%) |
May 05, 2015 | 19.21 | 19.24 | 18.65 | 18.76 | 5,204,537 | -0.07(-0.36%) |
May 04, 2015 | 18.61 | 18.99 | 18.61 | 18.83 | 2,563,108 | +0.23(+1.23%) |
May 01, 2015 | 18.67 | 18.96 | 18.58 | 18.60 | 3,948,822 | -0.04(-0.22%) |
Apr 30, 2015 | 19.30 | 19.30 | 18.58 | 18.64 | 3,862,526 | -0.60(-3.10%) |
Apr 29, 2015 | 19.26 | 19.41 | 18.96 | 19.24 | 2,327,682 | -0.18(-0.93%) |
Apr 28, 2015 | 19.52 | 19.78 | 19.40 | 19.42 | 3,665,305 | -0.13(-0.69%) |
Apr 27, 2015 | 19.83 | 19.83 | 19.30 | 19.56 | 2,998,247 | -0.26(-1.31%) |
Apr 24, 2015 | 19.73 | 20.06 | 19.70 | 19.82 | 4,099,371 | +0.37(+1.92%) |
Apr 23, 2015 | 19.24 | 19.64 | 19.04 | 19.44 | 1,832,180 | +0.21(+1.08%) |
Apr 22, 2015 | 19.11 | 19.25 | 18.93 | 19.24 | 1,434,325 | +0.11(+0.60%) |
Apr 21, 2015 | 19.35 | 19.41 | 18.97 | 19.12 | 1,242,024 | -0.20(-1.02%) |
Apr 20, 2015 | 19.09 | 19.34 | 19.08 | 19.32 | 1,413,393 | +0.30(+1.58%) |
Apr 17, 2015 | 18.91 | 19.04 | 18.70 | 19.02 | 1,377,259 | +0.03(+0.16%) |
Apr 16, 2015 | 18.93 | 19.04 | 18.84 | 18.99 | 1,394,248 | +0.01(+0.03%) |
Apr 15, 2015 | 19.17 | 19.24 | 18.95 | 18.98 | 1,396,643 | -0.17(-0.87%) |
Apr 14, 2015 | 19.30 | 19.35 | 19.12 | 19.15 | 1,071,041 | -0.21(-1.07%) |
Apr 13, 2015 | 19.21 | 19.48 | 19.16 | 19.35 | 1,216,110 | +0.09(+0.46%) |
Apr 10, 2015 | 19.13 | 19.35 | 19.04 | 19.27 | 1,298,319 | +0.17(+0.87%) |
Apr 09, 2015 | 19.25 | 19.39 | 19.06 | 19.10 | 1,419,830 | -0.20(-1.02%) |
Apr 08, 2015 | 19.21 | 19.38 | 19.11 | 19.30 | 1,866,495 | +0.07(+0.38%) |
Apr 07, 2015 | 19.49 | 19.65 | 19.19 | 19.22 | 2,256,048 | -0.21(-1.09%) |
Apr 06, 2015 | 19.20 | 19.48 | 19.11 | 19.44 | 1,750,966 | +0.14(+0.72%) |
Apr 02, 2015 | 19.18 | 19.30 | 19.30 | 19.30 | 1,507,375 | +0.10(+0.54%) |
Apr 01, 2015 | 19.05 | 19.37 | 18.86 | 19.19 | 3,903,879 | +0.15(+0.79%) |
Mar 31, 2015 | 18.92 | 19.06 | 18.79 | 19.04 | 2,988,152 | +0.09(+0.46%) |
Mar 30, 2015 | 18.82 | 19.16 | 18.79 | 18.96 | 2,310,661 | +0.22(+1.16%) |
Mar 27, 2015 | 18.72 | 18.79 | 18.62 | 18.74 | 2,499,993 | +0.03(+0.14%) |
Mar 26, 2015 | 18.64 | 18.76 | 18.34 | 18.71 | 1,882,044 | +0.08(+0.45%) |
Mar 25, 2015 | 18.93 | 18.99 | 18.63 | 18.63 | 4,303,775 | -0.25(-1.34%) |
Mar 24, 2015 | 18.87 | 18.96 | 18.74 | 18.88 | 4,505,227 | -0.03(-0.16%) |
Mar 23, 2015 | 19.24 | 19.26 | 18.79 | 18.91 | 3,351,615 | -0.32(-1.67%) |
Mar 20, 2015 | 19.30 | 19.45 | 19.24 | 19.24 | 2,838,499 | -0.15(-0.77%) |
Mar 19, 2015 | 19.45 | 19.54 | 19.19 | 19.39 | 1,527,456 | -0.11(-0.56%) |
Mar 18, 2015 | 19.31 | 19.58 | 19.10 | 19.49 | 1,420,332 | +0.18(+0.94%) |
Mar 17, 2015 | 19.29 | 19.34 | 19.03 | 19.31 | 1,589,184 | +0.01(+0.05%) |
Mar 16, 2015 | 19.28 | 19.30 | 19.12 | 19.30 | 1,718,696 | +0.11(+0.57%) |
Mar 13, 2015 | 18.98 | 19.23 | 18.85 | 19.19 | 2,223,679 | +0.10(+0.52%) |
Mar 12, 2015 | 18.77 | 19.10 | 18.68 | 19.10 | 2,073,227 | +0.38(+2.02%) |
Mar 11, 2015 | 18.56 | 18.78 | 18.56 | 18.72 | 1,404,882 | +0.16(+0.84%) |
Mar 10, 2015 | 18.58 | 18.68 | 18.47 | 18.56 | 1,410,453 | -0.14(-0.75%) |
Mar 09, 2015 | 18.46 | 18.77 | 18.44 | 18.70 | 2,536,881 | +0.24(+1.32%) |
Mar 06, 2015 | 18.68 | 18.68 | 18.36 | 18.46 | 2,309,311 | -0.16(-0.83%) |
Mar 05, 2015 | 18.48 | 18.63 | 18.42 | 18.61 | 2,587,990 | +0.12(+0.67%) |
Mar 04, 2015 | 18.81 | 18.81 | 18.47 | 18.49 | 1,941,667 | -0.32(-1.68%) |
Mar 03, 2015 | 18.84 | 18.95 | 18.70 | 18.81 | 3,640,309 | -0.07(-0.36%) |