Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 19.92 | 19.92 | 19.90 | 19.92 | 6,638 | -0.02(-0.10%) |
Apr 29, 2015 | 19.92 | 19.94 | 19.89 | 19.94 | 7,286 | +0.05(+0.25%) |
Apr 28, 2015 | 19.94 | 19.96 | 19.89 | 19.89 | 17,135 | -0.08(-0.40%) |
Apr 27, 2015 | 19.97 | 19.97 | 19.95 | 19.97 | 21,205 | +0.01(+0.05%) |
Apr 24, 2015 | 19.97 | 19.97 | 19.94 | 19.96 | 23,746 | +0.02(+0.10%) |
Apr 23, 2015 | 19.95 | 19.95 | 19.94 | 19.94 | 3,381 | -0.06(-0.30%) |
Apr 22, 2015 | 20.00 | 20.01 | 19.97 | 20.00 | 452,583 | +0.00(+0.00%) |
Apr 21, 2015 | 20.02 | 20.02 | 20.00 | 20.00 | 19,962 | -0.03(-0.15%) |
Apr 20, 2015 | 20.02 | 20.03 | 20.00 | 20.03 | 13,950 | +0.01(+0.05%) |
Apr 17, 2015 | 20.03 | 20.04 | 20.01 | 20.02 | 17,079 | -0.04(-0.20%) |
Apr 16, 2015 | 20.07 | 20.07 | 20.04 | 20.06 | 22,433 | -0.01(-0.05%) |
Apr 15, 2015 | 20.09 | 20.10 | 20.06 | 20.07 | 59,075 | -0.02(-0.10%) |
Apr 14, 2015 | 20.09 | 20.09 | 20.07 | 20.09 | 5,163 | +0.01(+0.05%) |
Apr 13, 2015 | 20.07 | 20.08 | 20.06 | 20.08 | 24,528 | +0.01(+0.05%) |
Apr 10, 2015 | 20.06 | 20.07 | 20.05 | 20.07 | 18,018 | +0.01(+0.05%) |
Apr 09, 2015 | 20.08 | 20.08 | 20.05 | 20.06 | 5,466 | +0.00(+0.00%) |
Apr 08, 2015 | 20.07 | 20.07 | 20.06 | 20.06 | 6,078 | -0.01(-0.05%) |
Apr 07, 2015 | 20.07 | 20.07 | 20.04 | 20.07 | 49,871 | +0.05(+0.25%) |
Apr 06, 2015 | 20.09 | 20.09 | 20.02 | 20.02 | 12,448 | -0.08(-0.40%) |
Apr 02, 2015 | 20.10 | 20.10 | 20.10 | 0 | +0.02(+0.10%) | |
Apr 01, 2015 | 20.08 | 20.08 | 20.05 | 20.08 | 4,620 | +0.01(+0.05%) |
Mar 31, 2015 | 20.06 | 20.07 | 20.05 | 20.07 | 14,486 | +0.01(+0.05%) |
Mar 30, 2015 | 20.06 | 20.06 | 20.05 | 20.06 | 30,263 | +0.02(+0.10%) |
Mar 27, 2015 | 20.03 | 20.05 | 20.01 | 20.04 | 31,921 | +0.05(+0.25%) |
Mar 26, 2015 | 20.03 | 20.03 | 19.99 | 19.99 | 29,694 | -0.08(-0.40%) |
Mar 25, 2015 | 20.09 | 20.09 | 20.05 | 20.07 | 8,471 | -0.02(-0.10%) |
Mar 24, 2015 | 20.09 | 20.09 | 20.08 | 20.09 | 11,275 | +0.02(+0.10%) |
Mar 23, 2015 | 20.05 | 20.08 | 20.05 | 20.07 | 6,208 | +0.03(+0.15%) |
Mar 20, 2015 | 20.07 | 20.08 | 20.04 | 20.04 | 90,350 | -0.03(-0.15%) |
Mar 19, 2015 | 20.08 | 20.09 | 20.06 | 20.07 | 39,759 | +0.00(+0.00%) |
Mar 18, 2015 | 20.05 | 20.08 | 20.02 | 20.07 | 50,049 | -0.01(-0.05%) |
Mar 17, 2015 | 20.09 | 20.10 | 20.07 | 20.08 | 60,588 | +0.01(+0.05%) |
Mar 16, 2015 | 20.10 | 20.10 | 20.07 | 20.07 | 11,695 | -0.01(-0.05%) |
Mar 13, 2015 | 20.07 | 20.08 | 20.06 | 20.08 | 13,013 | +0.01(+0.05%) |
Mar 12, 2015 | 20.07 | 20.07 | 20.05 | 20.07 | 8,922 | +0.04(+0.20%) |
Mar 11, 2015 | 20.04 | 20.05 | 20.01 | 20.03 | 16,291 | -0.01(-0.05%) |
Mar 10, 2015 | 20.02 | 20.05 | 20.02 | 20.04 | 7,543 | +0.01(+0.05%) |
Mar 09, 2015 | 20.04 | 20.04 | 20.03 | 20.03 | 10,883 | +0.03(+0.15%) |
Mar 06, 2015 | 20.02 | 20.02 | 20.00 | 20.00 | 9,828 | +0.00(+0.00%) |
Mar 05, 2015 | 20.03 | 20.03 | 20.00 | 20.00 | 30,756 | -0.03(-0.15%) |
Mar 04, 2015 | 20.10 | 20.03 | 20.03 | 74,686 | -0.07(-0.35%) | |
Mar 03, 2015 | 20.09 | 20.10 | 20.08 | 20.10 | 28,486 | +0.01(+0.05%) |
Mar 02, 2015 | 20.09 | 20.11 | 20.08 | 20.09 | 10,553 | -0.02(-0.10%) |
Feb 27, 2015 | 20.09 | 20.11 | 20.09 | 20.11 | 15,485 | +0.03(+0.15%) |
Feb 26, 2015 | 20.10 | 20.10 | 20.10 | 20.08 | 17,541 | -0.04(-0.20%) |
Feb 25, 2015 | 20.10 | 20.12 | 20.08 | 20.12 | 101,463 | +0.03(+0.15%) |
Feb 24, 2015 | 20.11 | 20.13 | 20.09 | 20.09 | 35,892 | -0.03(-0.15%) |
Feb 23, 2015 | 20.12 | 20.13 | 20.10 | 20.12 | 33,167 | +0.01(+0.05%) |
Feb 20, 2015 | 20.13 | 20.13 | 20.11 | 20.11 | 23,593 | -0.02(-0.10%) |
Feb 19, 2015 | 20.12 | 20.15 | 20.12 | 20.13 | 23,219 | +0.03(+0.15%) |
Feb 18, 2015 | 20.12 | 20.12 | 20.10 | 20.10 | 19,279 | +0.00(+0.00%) |
Feb 17, 2015 | 20.12 | 20.12 | 20.07 | 20.10 | 23,809 | -0.03(-0.15%) |
Feb 13, 2015 | 20.13 | 20.13 | 20.13 | 0 | +0.01(+0.05%) | |
Feb 12, 2015 | 20.13 | 20.13 | 20.11 | 20.12 | 24,099 | +0.00(+0.00%) |
Feb 11, 2015 | 20.14 | 20.14 | 20.10 | 20.12 | 84,200 | +0.00(+0.00%) |
Feb 10, 2015 | 20.09 | 20.13 | 20.09 | 20.12 | 12,314 | +0.02(+0.10%) |
Feb 09, 2015 | 20.09 | 20.10 | 20.08 | 20.10 | 24,216 | +0.01(+0.05%) |
Feb 06, 2015 | 20.11 | 20.11 | 20.09 | 20.09 | 29,278 | -0.02(-0.10%) |
Feb 05, 2015 | 20.15 | 20.15 | 20.11 | 20.11 | 16,556 | -0.03(-0.15%) |
Feb 04, 2015 | 20.13 | 20.14 | 20.13 | 20.14 | 3,137 | +0.02(+0.10%) |
Feb 03, 2015 | 20.14 | 20.14 | 20.12 | 20.12 | 7,250 | +0.01(+0.05%) |