Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 19.02 | 19.07 | 18.89 | 19.07 | 6,230 | -0.08(-0.42%) |
May 28, 2015 | 19.17 | 19.17 | 19.05 | 19.15 | 3,184 | +0.23(+1.19%) |
May 27, 2015 | 19.11 | 19.12 | 18.90 | 18.92 | 5,135 | -0.07(-0.35%) |
May 26, 2015 | 18.99 | 19.12 | 18.96 | 18.99 | 5,947 | -0.31(-1.61%) |
May 22, 2015 | 19.34 | 19.30 | 19.30 | 19.30 | 3,400 | -0.14(-0.70%) |
May 21, 2015 | 19.05 | 19.44 | 19.05 | 19.44 | 9,174 | +0.18(+0.91%) |
May 20, 2015 | 19.49 | 19.49 | 19.26 | 19.26 | 11,836 | -0.09(-0.46%) |
May 19, 2015 | 19.29 | 19.50 | 19.29 | 19.35 | 3,274 | -0.24(-1.23%) |
May 18, 2015 | 19.62 | 19.64 | 19.59 | 19.59 | 8,748 | -0.02(-0.11%) |
May 15, 2015 | 19.60 | 19.70 | 19.60 | 19.61 | 2,969 | +0.01(+0.08%) |
May 14, 2015 | 19.49 | 19.60 | 19.49 | 19.60 | 724 | -0.01(-0.08%) |
May 13, 2015 | 19.58 | 19.61 | 19.50 | 19.61 | 3,131 | +0.12(+0.63%) |
May 12, 2015 | 19.24 | 19.49 | 19.24 | 19.49 | 3,489 | +0.23(+1.18%) |
May 11, 2015 | 19.56 | 19.56 | 19.25 | 19.26 | 20,685 | -0.17(-0.87%) |
May 08, 2015 | 19.57 | 19.57 | 19.40 | 19.43 | 1,954 | +0.06(+0.31%) |
May 07, 2015 | 19.27 | 19.37 | 19.27 | 19.37 | 4,591 | +0.15(+0.78%) |
May 06, 2015 | 19.61 | 19.61 | 19.22 | 19.22 | 2,561 | -0.12(-0.64%) |
May 05, 2015 | 19.55 | 19.57 | 19.34 | 19.34 | 4,436 | -0.24(-1.20%) |
May 04, 2015 | 19.29 | 19.58 | 19.29 | 19.58 | 7,420 | +0.15(+0.77%) |
May 01, 2015 | 19.54 | 19.54 | 19.43 | 19.43 | 2,008 | -0.12(-0.61%) |
Apr 30, 2015 | 19.54 | 19.57 | 19.42 | 19.55 | 3,093 | -0.14(-0.71%) |
Apr 29, 2015 | 19.68 | 19.74 | 19.61 | 19.69 | 7,507 | +0.12(+0.61%) |
Apr 28, 2015 | 19.43 | 19.75 | 19.43 | 19.57 | 3,169 | -0.03(-0.15%) |
Apr 27, 2015 | 19.68 | 19.68 | 19.44 | 19.60 | 2,475 | +0.04(+0.21%) |
Apr 24, 2015 | 19.29 | 19.56 | 19.29 | 19.56 | 5,347 | +0.26(+1.34%) |
Apr 23, 2015 | 19.32 | 19.32 | 19.21 | 19.30 | 3,136 | +0.16(+0.83%) |
Apr 22, 2015 | 19.49 | 19.49 | 19.12 | 19.14 | 6,395 | +0.05(+0.28%) |
Apr 21, 2015 | 19.36 | 19.36 | 19.01 | 19.09 | 5,924 | -0.10(-0.54%) |
Apr 20, 2015 | 19.36 | 19.36 | 19.19 | 19.19 | 1,515 | -0.05(-0.25%) |
Apr 17, 2015 | 19.13 | 19.42 | 19.13 | 19.24 | 3,802 | -0.16(-0.82%) |
Apr 16, 2015 | 19.23 | 19.41 | 19.23 | 19.40 | 4,768 | +0.20(+1.04%) |
Apr 15, 2015 | 19.07 | 19.26 | 19.07 | 19.20 | 4,049 | -0.03(-0.15%) |
Apr 14, 2015 | 19.10 | 19.23 | 19.10 | 19.23 | 743 | +0.23(+1.18%) |
Apr 13, 2015 | 18.99 | 19.00 | 18.99 | 19.00 | 352 | -0.10(-0.51%) |
Apr 10, 2015 | 19.20 | 19.21 | 19.04 | 19.10 | 7,290 | -0.13(-0.65%) |
Apr 09, 2015 | 19.25 | 19.30 | 19.23 | 19.23 | 3,537 | -0.00(-0.00%) |
Apr 08, 2015 | 19.41 | 19.41 | 19.23 | 19.23 | 4,428 | +0.22(+1.14%) |
Apr 07, 2015 | 19.02 | 19.28 | 18.97 | 19.01 | 2,729 | -0.35(-1.81%) |
Apr 06, 2015 | 19.34 | 19.36 | 19.07 | 19.36 | 956 | +0.22(+1.15%) |
Apr 02, 2015 | 18.80 | 19.14 | 19.14 | 19.14 | 3,700 | +0.14(+0.74%) |
Apr 01, 2015 | 18.83 | 19.06 | 18.83 | 19.00 | 3,565 | +0.10(+0.53%) |
Mar 31, 2015 | 18.42 | 18.91 | 18.42 | 18.90 | 1,491 | -0.15(-0.79%) |
Mar 30, 2015 | 19.05 | 19.05 | 19.05 | 19.05 | 585 | +0.05(+0.26%) |
Mar 27, 2015 | 19.00 | 19.00 | 19.00 | 19.00 | 294 | +0.08(+0.42%) |
Mar 26, 2015 | 19.09 | 19.09 | 18.92 | 18.92 | 373 | -0.04(-0.23%) |
Mar 25, 2015 | 18.84 | 18.96 | 18.82 | 18.96 | 1,161 | -0.21(-1.08%) |
Mar 24, 2015 | 19.12 | 19.17 | 18.95 | 19.17 | 3,651 | +0.05(+0.26%) |
Mar 23, 2015 | 19.10 | 19.14 | 19.08 | 19.12 | 3,203 | +0.09(+0.47%) |
Mar 20, 2015 | 19.20 | 19.20 | 19.02 | 19.03 | 3,433 | +0.32(+1.71%) |
Mar 19, 2015 | 18.69 | 18.88 | 18.66 | 18.71 | 5,057 | -0.43(-2.26%) |
Mar 18, 2015 | 19.14 | 19.14 | 19.14 | 19.14 | 608 | +0.51(+2.71%) |
Mar 17, 2015 | 18.48 | 18.77 | 18.47 | 18.64 | 15,500 | +0.07(+0.36%) |
Mar 16, 2015 | 18.55 | 18.81 | 18.55 | 18.57 | 5,297 | -0.11(-0.59%) |
Mar 13, 2015 | 18.68 | 18.72 | 18.68 | 18.68 | 594 | -0.02(-0.11%) |
Mar 12, 2015 | 19.08 | 19.08 | 18.70 | 18.70 | 341 | +0.09(+0.50%) |
Mar 11, 2015 | 18.59 | 18.61 | 18.55 | 18.61 | 2,587 | -0.20(-1.07%) |
Mar 10, 2015 | 18.91 | 18.91 | 18.62 | 18.81 | 727 | -0.06(-0.32%) |
Mar 09, 2015 | 19.05 | 19.05 | 18.87 | 18.87 | 9,605 | -0.13(-0.70%) |
Mar 06, 2015 | 18.94 | 19.24 | 18.93 | 19.00 | 6,257 | -0.40(-2.04%) |
Mar 05, 2015 | 19.20 | 19.40 | 19.20 | 19.40 | 2,235 | +0.05(+0.26%) |
Mar 04, 2015 | 18.95 | 19.35 | 18.94 | 19.35 | 8,430 | +0.03(+0.14%) |
Mar 03, 2015 | 19.50 | 19.55 | 19.32 | 19.32 | 94,965 | -0.02(-0.09%) |