Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 20.49 | 20.79 | 20.48 | 20.71 | 130,245 | +0.50(+2.47%) |
May 28, 2015 | 20.01 | 20.22 | 19.97 | 20.21 | 13,811 | +0.09(+0.45%) |
May 27, 2015 | 20.18 | 20.33 | 20.05 | 20.12 | 35,915 | -0.26(-1.28%) |
May 26, 2015 | 20.33 | 20.38 | 20.33 | 20.38 | 6,964 | -0.53(-2.53%) |
May 22, 2015 | 20.90 | 20.91 | 20.91 | 20.91 | 6,600 | -0.25(-1.18%) |
May 21, 2015 | 21.00 | 21.21 | 21.00 | 21.16 | 20,255 | +0.43(+2.07%) |
May 20, 2015 | 20.75 | 20.79 | 20.71 | 20.73 | 17,510 | +0.07(+0.34%) |
May 19, 2015 | 20.96 | 20.96 | 20.60 | 20.66 | 18,191 | -0.62(-2.91%) |
May 18, 2015 | 21.25 | 21.28 | 21.22 | 21.28 | 2,798 | -0.12(-0.56%) |
May 15, 2015 | 21.15 | 21.40 | 21.02 | 21.40 | 25,728 | +0.00(+0.00%) |
May 14, 2015 | 21.31 | 21.41 | 21.31 | 21.40 | 21,303 | +0.13(+0.61%) |
May 13, 2015 | 21.53 | 21.54 | 21.27 | 21.27 | 226,689 | -0.07(-0.33%) |
May 12, 2015 | 21.16 | 21.34 | 21.16 | 21.34 | 3,020 | +0.40(+1.91%) |
May 11, 2015 | 21.02 | 21.02 | 20.86 | 20.94 | 28,682 | -0.16(-0.76%) |
May 08, 2015 | 21.06 | 21.10 | 21.02 | 21.10 | 3,898 | +0.17(+0.81%) |
May 07, 2015 | 21.06 | 21.12 | 20.91 | 20.93 | 41,942 | -0.49(-2.29%) |
May 06, 2015 | 21.67 | 21.86 | 21.42 | 21.42 | 9,319 | -0.06(-0.27%) |
May 05, 2015 | 21.41 | 21.55 | 21.41 | 21.48 | 23,790 | +0.34(+1.63%) |
May 04, 2015 | 21.07 | 21.14 | 21.04 | 21.14 | 61,407 | -0.00(-0.02%) |
May 01, 2015 | 21.03 | 21.16 | 20.93 | 21.14 | 66,311 | -0.06(-0.28%) |
Apr 30, 2015 | 21.03 | 21.21 | 20.98 | 21.20 | 16,450 | +0.32(+1.53%) |
Apr 29, 2015 | 20.68 | 21.06 | 20.63 | 20.88 | 19,140 | +0.29(+1.41%) |
Apr 28, 2015 | 20.55 | 20.73 | 20.54 | 20.59 | 6,209 | +0.03(+0.15%) |
Apr 27, 2015 | 20.58 | 20.69 | 20.55 | 20.56 | 12,440 | -0.08(-0.39%) |
Apr 24, 2015 | 20.56 | 20.71 | 20.52 | 20.64 | 28,452 | +0.02(+0.10%) |
Apr 23, 2015 | 20.93 | 20.93 | 20.52 | 20.62 | 57,118 | +0.39(+1.93%) |
Apr 22, 2015 | 20.24 | 20.30 | 20.18 | 20.23 | 144,899 | +0.07(+0.35%) |
Apr 21, 2015 | 20.31 | 20.41 | 20.10 | 20.16 | 43,701 | -0.24(-1.18%) |
Apr 20, 2015 | 20.33 | 20.55 | 20.33 | 20.40 | 45,758 | -0.15(-0.71%) |
Apr 17, 2015 | 20.68 | 20.68 | 20.37 | 20.55 | 79,139 | -0.07(-0.34%) |
Apr 16, 2015 | 20.33 | 20.77 | 20.28 | 20.62 | 47,234 | +0.27(+1.34%) |
Apr 15, 2015 | 19.85 | 20.44 | 19.84 | 20.34 | 30,199 | +0.64(+3.27%) |
Apr 14, 2015 | 19.59 | 19.83 | 19.57 | 19.70 | 65,956 | +0.22(+1.13%) |
Apr 13, 2015 | 19.70 | 19.70 | 19.42 | 19.48 | 54,652 | -0.05(-0.26%) |
Apr 10, 2015 | 19.46 | 19.57 | 19.45 | 19.53 | 16,515 | +0.27(+1.40%) |
Apr 09, 2015 | 19.31 | 19.40 | 19.22 | 19.26 | 57,449 | +0.01(+0.05%) |
Apr 08, 2015 | 19.75 | 19.75 | 19.13 | 19.25 | 134,329 | -0.70(-3.51%) |
Apr 07, 2015 | 19.55 | 20.00 | 19.55 | 19.95 | 143,619 | +0.29(+1.48%) |
Apr 06, 2015 | 18.81 | 19.74 | 18.81 | 19.66 | 184,392 | +0.53(+2.77%) |
Apr 02, 2015 | 19.12 | 19.13 | 19.13 | 19.13 | 59,500 | -0.15(-0.80%) |
Apr 01, 2015 | 18.88 | 19.43 | 18.88 | 19.28 | 23,918 | +0.47(+2.52%) |
Mar 31, 2015 | 18.98 | 19.11 | 18.77 | 18.81 | 33,117 | -0.37(-1.93%) |
Mar 30, 2015 | 19.20 | 19.25 | 18.97 | 19.18 | 59,422 | +0.05(+0.26%) |
Mar 27, 2015 | 19.54 | 19.54 | 19.06 | 19.13 | 18,828 | -0.63(-3.19%) |
Mar 26, 2015 | 19.60 | 19.77 | 19.50 | 19.76 | 92,882 | +0.55(+2.86%) |
Mar 25, 2015 | 19.21 | 19.36 | 19.07 | 19.21 | 48,174 | +0.16(+0.84%) |
Mar 24, 2015 | 19.11 | 19.14 | 18.99 | 19.05 | 102,706 | -0.16(-0.83%) |
Mar 23, 2015 | 18.92 | 19.26 | 18.92 | 19.21 | 32,020 | +0.30(+1.59%) |
Mar 20, 2015 | 18.80 | 19.04 | 18.80 | 18.91 | 46,420 | +0.32(+1.72%) |
Mar 19, 2015 | 18.51 | 18.69 | 18.46 | 18.59 | 35,215 | -0.33(-1.74%) |
Mar 18, 2015 | 18.16 | 19.00 | 18.16 | 18.92 | 289,981 | +0.52(+2.83%) |
Mar 17, 2015 | 18.28 | 18.41 | 18.19 | 18.40 | 30,853 | -0.13(-0.70%) |
Mar 16, 2015 | 18.46 | 18.61 | 18.23 | 18.53 | 25,419 | -0.19(-1.01%) |
Mar 13, 2015 | 19.11 | 19.11 | 18.66 | 18.72 | 33,526 | -0.51(-2.65%) |
Mar 12, 2015 | 19.45 | 19.45 | 19.15 | 19.23 | 16,621 | -0.25(-1.28%) |
Mar 11, 2015 | 19.31 | 19.49 | 19.31 | 19.48 | 39,880 | +0.14(+0.72%) |
Mar 10, 2015 | 19.46 | 19.51 | 19.28 | 19.34 | 92,671 | -0.40(-2.03%) |
Mar 09, 2015 | 19.79 | 20.03 | 19.74 | 19.74 | 83,582 | -0.10(-0.50%) |
Mar 06, 2015 | 19.98 | 19.98 | 19.72 | 19.84 | 66,304 | -0.27(-1.34%) |
Mar 05, 2015 | 20.18 | 20.28 | 20.04 | 20.11 | 38,663 | -0.11(-0.54%) |
Mar 04, 2015 | 20.21 | 20.31 | 19.94 | 20.22 | 21,058 | -0.03(-0.15%) |
Mar 03, 2015 | 20.24 | 20.31 | 20.13 | 20.25 | 121,867 | +0.21(+1.05%) |