Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 19.33 | 19.50 | 19.06 | 19.35 | 766,907 | -0.05(-0.26%) |
May 28, 2015 | 19.51 | 19.64 | 19.26 | 19.40 | 1,104,744 | -0.20(-1.02%) |
May 27, 2015 | 19.48 | 19.65 | 19.44 | 19.60 | 701,730 | +0.10(+0.51%) |
May 26, 2015 | 19.37 | 19.66 | 19.31 | 19.50 | 731,780 | +0.02(+0.10%) |
May 22, 2015 | 19.28 | 19.48 | 19.48 | 19.48 | 541,600 | +0.11(+0.57%) |
May 21, 2015 | 19.21 | 19.51 | 19.04 | 19.37 | 943,310 | +0.18(+0.94%) |
May 20, 2015 | 19.00 | 19.24 | 18.90 | 19.19 | 660,910 | +0.21(+1.11%) |
May 19, 2015 | 19.10 | 19.34 | 18.87 | 18.98 | 700,526 | -0.15(-0.78%) |
May 18, 2015 | 18.86 | 19.51 | 18.59 | 19.13 | 1,077,342 | +0.12(+0.63%) |
May 15, 2015 | 19.32 | 19.36 | 18.88 | 19.01 | 929,965 | -0.11(-0.58%) |
May 14, 2015 | 18.70 | 19.25 | 18.62 | 19.12 | 899,436 | +0.50(+2.69%) |
May 13, 2015 | 18.61 | 18.77 | 18.27 | 18.62 | 940,451 | +0.07(+0.38%) |
May 12, 2015 | 18.73 | 18.76 | 18.39 | 18.55 | 1,367,165 | -0.27(-1.43%) |
May 11, 2015 | 18.48 | 18.83 | 18.04 | 18.82 | 1,754,458 | +0.75(+4.15%) |
May 08, 2015 | 18.34 | 18.76 | 18.02 | 18.07 | 1,284,426 | -0.09(-0.50%) |
May 07, 2015 | 18.13 | 18.25 | 17.67 | 18.16 | 1,753,479 | -0.03(-0.16%) |
May 06, 2015 | 18.92 | 19.29 | 18.00 | 18.19 | 1,924,256 | -0.67(-3.55%) |
May 05, 2015 | 19.21 | 19.31 | 18.75 | 18.86 | 2,186,852 | -0.29(-1.51%) |
May 04, 2015 | 19.04 | 19.32 | 18.97 | 19.15 | 1,413,032 | +0.12(+0.63%) |
May 01, 2015 | 18.92 | 19.27 | 18.92 | 19.03 | 2,568,767 | -0.14(-0.73%) |
Apr 30, 2015 | 19.50 | 19.56 | 17.92 | 19.17 | 6,518,920 | -0.76(-3.81%) |
Apr 29, 2015 | 19.36 | 20.12 | 19.23 | 19.93 | 1,177,843 | +0.37(+1.89%) |
Apr 28, 2015 | 20.40 | 20.40 | 19.51 | 19.56 | 2,614,534 | -0.79(-3.88%) |
Apr 27, 2015 | 20.07 | 20.65 | 19.97 | 20.35 | 1,770,441 | +0.27(+1.34%) |
Apr 24, 2015 | 20.27 | 21.98 | 19.96 | 20.08 | 3,572,320 | -1.16(-5.46%) |
Apr 23, 2015 | 21.25 | 21.93 | 20.98 | 21.24 | 2,466,904 | -0.03(-0.14%) |
Apr 22, 2015 | 21.49 | 21.49 | 21.07 | 21.27 | 1,012,957 | -0.24(-1.12%) |
Apr 21, 2015 | 21.75 | 21.75 | 21.27 | 21.51 | 1,718,588 | -0.15(-0.69%) |
Apr 20, 2015 | 20.96 | 21.71 | 20.81 | 21.66 | 1,209,358 | +0.76(+3.64%) |
Apr 17, 2015 | 20.81 | 21.13 | 20.69 | 20.90 | 754,000 | -0.10(-0.48%) |
Apr 16, 2015 | 20.96 | 21.25 | 20.81 | 21.00 | 628,962 | -0.01(-0.05%) |
Apr 15, 2015 | 20.82 | 21.24 | 20.75 | 21.01 | 937,788 | +0.34(+1.64%) |
Apr 14, 2015 | 20.27 | 20.92 | 20.12 | 20.67 | 996,241 | +0.41(+2.02%) |
Apr 13, 2015 | 20.05 | 20.31 | 19.97 | 20.26 | 509,719 | +0.13(+0.65%) |
Apr 10, 2015 | 19.72 | 20.65 | 19.68 | 20.13 | 1,100,823 | +0.35(+1.77%) |
Apr 09, 2015 | 19.47 | 19.94 | 19.46 | 19.78 | 597,638 | +0.20(+1.02%) |
Apr 08, 2015 | 19.42 | 19.66 | 19.05 | 19.58 | 823,027 | +0.20(+1.03%) |
Apr 07, 2015 | 19.47 | 19.93 | 19.29 | 19.38 | 986,659 | -0.09(-0.46%) |
Apr 06, 2015 | 19.51 | 19.83 | 19.05 | 19.47 | 948,308 | -0.14(-0.71%) |
Apr 02, 2015 | 18.67 | 19.61 | 19.61 | 19.61 | 1,405,800 | +0.94(+5.03%) |
Apr 01, 2015 | 19.24 | 19.51 | 18.64 | 18.67 | 1,006,300 | -0.60(-3.11%) |
Mar 31, 2015 | 19.12 | 19.37 | 18.59 | 19.27 | 1,035,905 | +0.02(+0.10%) |
Mar 30, 2015 | 19.54 | 19.84 | 19.18 | 19.25 | 570,948 | -0.16(-0.82%) |
Mar 27, 2015 | 19.31 | 19.50 | 18.96 | 19.41 | 978,309 | +0.04(+0.21%) |
Mar 26, 2015 | 19.73 | 19.74 | 18.85 | 19.37 | 1,157,255 | -0.43(-2.17%) |
Mar 25, 2015 | 20.35 | 20.36 | 19.65 | 19.80 | 1,419,434 | -0.49(-2.41%) |
Mar 24, 2015 | 20.02 | 20.39 | 19.90 | 20.29 | 1,015,343 | +0.27(+1.35%) |
Mar 23, 2015 | 20.03 | 20.18 | 19.78 | 20.02 | 1,030,201 | +0.03(+0.15%) |
Mar 20, 2015 | 21.13 | 21.25 | 19.64 | 19.99 | 2,014,326 | -1.02(-4.85%) |
Mar 19, 2015 | 20.52 | 21.07 | 20.52 | 21.01 | 815,212 | +0.33(+1.60%) |
Mar 18, 2015 | 20.72 | 20.82 | 20.24 | 20.68 | 987,458 | -0.16(-0.77%) |
Mar 17, 2015 | 20.48 | 20.98 | 20.30 | 20.84 | 1,277,448 | +0.18(+0.87%) |
Mar 16, 2015 | 20.38 | 20.93 | 20.35 | 20.66 | 1,208,684 | +0.37(+1.82%) |
Mar 13, 2015 | 20.36 | 20.63 | 19.99 | 20.29 | 1,574,130 | +0.10(+0.50%) |
Mar 12, 2015 | 19.98 | 20.26 | 19.37 | 20.19 | 1,089,338 | +0.38(+1.92%) |
Mar 11, 2015 | 19.71 | 19.97 | 19.55 | 19.81 | 913,089 | +0.12(+0.61%) |
Mar 10, 2015 | 19.35 | 19.82 | 19.29 | 19.69 | 1,695,462 | +0.06(+0.31%) |
Mar 09, 2015 | 19.39 | 19.83 | 19.21 | 19.63 | 1,040,132 | +0.26(+1.34%) |
Mar 06, 2015 | 19.55 | 19.71 | 19.08 | 19.37 | 1,183,294 | -0.39(-1.97%) |
Mar 05, 2015 | 19.47 | 19.99 | 19.27 | 19.76 | 1,179,219 | +0.22(+1.13%) |
Mar 04, 2015 | 19.05 | 19.57 | 18.83 | 19.54 | 1,425,658 | +0.39(+2.04%) |
Mar 03, 2015 | 19.35 | 19.48 | 19.21 | 19.15 | 1,556,914 | -0.33(-1.69%) |