Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 19.84 | 19.89 | 19.69 | 19.69 | 360,396 | -0.16(-0.79%) |
May 28, 2015 | 19.92 | 19.93 | 19.75 | 19.85 | 998,466 | -0.34(-1.70%) |
May 27, 2015 | 20.02 | 20.20 | 19.99 | 20.19 | 354,807 | +0.08(+0.39%) |
May 26, 2015 | 20.33 | 20.34 | 20.08 | 20.11 | 555,199 | -0.31(-1.53%) |
May 22, 2015 | 20.48 | 20.43 | 20.43 | 20.43 | 341,939 | +0.05(+0.27%) |
May 21, 2015 | 20.33 | 20.39 | 20.29 | 20.37 | 446,369 | -0.07(-0.34%) |
May 20, 2015 | 20.41 | 20.50 | 20.36 | 20.44 | 411,404 | -0.02(-0.11%) |
May 19, 2015 | 20.48 | 20.48 | 20.43 | 20.47 | 406,754 | +0.04(+0.19%) |
May 18, 2015 | 20.54 | 20.54 | 20.42 | 20.43 | 417,377 | -0.16(-0.80%) |
May 15, 2015 | 20.43 | 20.61 | 20.42 | 20.59 | 481,228 | +0.18(+0.88%) |
May 14, 2015 | 20.38 | 20.43 | 20.33 | 20.41 | 624,304 | +0.18(+0.89%) |
May 13, 2015 | 20.42 | 20.42 | 20.21 | 20.23 | 554,871 | +0.03(+0.15%) |
May 12, 2015 | 20.14 | 20.24 | 20.08 | 20.20 | 377,560 | -0.05(-0.27%) |
May 11, 2015 | 20.45 | 20.45 | 20.26 | 20.26 | 544,815 | -0.18(-0.88%) |
May 08, 2015 | 20.36 | 20.50 | 20.36 | 20.43 | 507,399 | +0.29(+1.43%) |
May 07, 2015 | 20.09 | 20.15 | 19.99 | 20.15 | 512,271 | -0.02(-0.08%) |
May 06, 2015 | 20.45 | 20.46 | 20.10 | 20.16 | 509,517 | -0.27(-1.30%) |
May 05, 2015 | 20.54 | 20.55 | 20.42 | 20.43 | 533,824 | -0.20(-0.98%) |
May 04, 2015 | 20.62 | 20.65 | 20.54 | 20.63 | 1,181,811 | +0.05(+0.27%) |
May 01, 2015 | 20.48 | 20.58 | 20.42 | 20.58 | 1,271,181 | +0.17(+0.84%) |
Apr 30, 2015 | 20.50 | 20.52 | 20.40 | 20.40 | 617,907 | -0.30(-1.43%) |
Apr 29, 2015 | 20.75 | 20.77 | 20.65 | 20.70 | 537,443 | -0.22(-1.04%) |
Apr 28, 2015 | 20.93 | 20.95 | 20.83 | 20.92 | 369,107 | +0.07(+0.34%) |
Apr 27, 2015 | 20.88 | 20.92 | 20.82 | 20.85 | 989,636 | +0.09(+0.45%) |
Apr 24, 2015 | 20.79 | 20.80 | 20.72 | 20.75 | 478,522 | +0.07(+0.34%) |
Apr 23, 2015 | 20.50 | 20.72 | 20.47 | 20.68 | 511,836 | +0.11(+0.53%) |
Apr 22, 2015 | 20.54 | 20.58 | 20.43 | 20.58 | 376,597 | +0.23(+1.11%) |
Apr 21, 2015 | 20.36 | 20.41 | 20.33 | 20.35 | 546,977 | +0.17(+0.85%) |
Apr 20, 2015 | 20.19 | 20.22 | 20.15 | 20.18 | 380,947 | -0.06(-0.31%) |
Apr 17, 2015 | 20.24 | 20.27 | 20.13 | 20.24 | 679,834 | -0.40(-1.93%) |
Apr 16, 2015 | 20.53 | 20.72 | 20.50 | 20.64 | 450,555 | +0.16(+0.76%) |
Apr 15, 2015 | 20.37 | 20.48 | 20.29 | 20.48 | 431,870 | +0.12(+0.61%) |
Apr 14, 2015 | 20.33 | 20.40 | 20.22 | 20.36 | 518,510 | +0.02(+0.12%) |
Apr 13, 2015 | 20.49 | 20.58 | 20.30 | 20.33 | 488,480 | -0.07(-0.34%) |
Apr 10, 2015 | 20.36 | 20.41 | 20.31 | 20.40 | 411,693 | -0.05(-0.23%) |
Apr 09, 2015 | 20.29 | 20.45 | 20.29 | 20.45 | 875,783 | +0.27(+1.31%) |
Apr 08, 2015 | 20.19 | 20.26 | 20.10 | 20.19 | 512,432 | +0.43(+2.15%) |
Apr 07, 2015 | 19.82 | 19.87 | 19.76 | 19.76 | 542,019 | -0.06(-0.30%) |
Apr 06, 2015 | 19.73 | 19.93 | 19.73 | 19.82 | 563,026 | +0.25(+1.28%) |
Apr 02, 2015 | 19.44 | 19.57 | 19.57 | 19.57 | 499,580 | +0.27(+1.42%) |
Apr 01, 2015 | 19.18 | 19.31 | 19.16 | 19.30 | 488,521 | +0.29(+1.52%) |
Mar 31, 2015 | 18.97 | 19.09 | 18.94 | 19.01 | 564,568 | -0.06(-0.33%) |
Mar 30, 2015 | 18.91 | 19.10 | 18.91 | 19.07 | 390,049 | +0.37(+1.96%) |
Mar 27, 2015 | 18.71 | 18.74 | 18.66 | 18.70 | 406,863 | +0.04(+0.21%) |
Mar 26, 2015 | 18.77 | 18.77 | 18.60 | 18.66 | 470,281 | -0.13(-0.71%) |
Mar 25, 2015 | 19.01 | 19.11 | 18.79 | 18.80 | 477,070 | -0.30(-1.55%) |
Mar 24, 2015 | 19.09 | 19.12 | 19.05 | 19.09 | 423,506 | +0.06(+0.33%) |
Mar 23, 2015 | 19.00 | 19.06 | 18.96 | 19.03 | 438,874 | +0.09(+0.49%) |
Mar 20, 2015 | 18.92 | 19.00 | 18.86 | 18.94 | 526,799 | +0.20(+1.08%) |
Mar 19, 2015 | 18.86 | 18.86 | 18.67 | 18.73 | 447,343 | -0.29(-1.52%) |
Mar 18, 2015 | 18.57 | 19.09 | 18.52 | 19.02 | 566,296 | +0.44(+2.35%) |
Mar 17, 2015 | 18.43 | 18.60 | 18.38 | 18.59 | 612,088 | +0.12(+0.63%) |
Mar 16, 2015 | 18.42 | 18.48 | 18.38 | 18.47 | 519,762 | +0.20(+1.11%) |
Mar 13, 2015 | 18.34 | 18.34 | 18.18 | 18.27 | 649,358 | -0.21(-1.14%) |
Mar 12, 2015 | 18.55 | 18.60 | 18.45 | 18.48 | 469,905 | +0.10(+0.55%) |
Mar 11, 2015 | 18.30 | 18.39 | 18.28 | 18.38 | 812,766 | +0.12(+0.68%) |
Mar 10, 2015 | 18.38 | 18.38 | 18.24 | 18.25 | 654,656 | -0.37(-2.01%) |
Mar 09, 2015 | 18.66 | 18.74 | 18.62 | 18.62 | 406,800 | -0.06(-0.33%) |
Mar 06, 2015 | 18.84 | 18.84 | 18.65 | 18.69 | 500,530 | -0.30(-1.56%) |
Mar 05, 2015 | 19.07 | 19.08 | 18.93 | 18.98 | 410,129 | -0.07(-0.37%) |
Mar 04, 2015 | 19.19 | 19.25 | 18.94 | 19.05 | 600,315 | -0.20(-1.01%) |
Mar 03, 2015 | 19.33 | 19.33 | 19.23 | 19.25 | 353,996 | -0.17(-0.88%) |