Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 20.48 | 20.48 | 20.34 | 20.44 | 3,478 | -0.11(-0.52%) |
May 28, 2015 | 20.53 | 20.55 | 20.52 | 20.55 | 2,357 | -0.09(-0.45%) |
May 27, 2015 | 20.54 | 20.65 | 20.45 | 20.64 | 5,100 | +0.20(+0.98%) |
May 26, 2015 | 20.63 | 20.63 | 20.44 | 20.44 | 4,184 | -0.29(-1.38%) |
May 22, 2015 | 20.76 | 20.73 | 20.73 | 20.73 | 24,997 | -0.07(-0.32%) |
May 21, 2015 | 20.63 | 20.79 | 20.63 | 20.79 | 2,586 | +0.11(+0.51%) |
May 20, 2015 | 20.70 | 20.72 | 20.69 | 20.69 | 2,158 | -0.06(-0.28%) |
May 19, 2015 | 20.74 | 20.75 | 20.73 | 20.75 | 694 | -0.05(-0.23%) |
May 18, 2015 | 20.61 | 20.79 | 20.59 | 20.79 | 3,798 | +0.23(+1.12%) |
May 15, 2015 | 20.51 | 20.57 | 20.51 | 20.57 | 895 | +0.02(+0.09%) |
May 14, 2015 | 20.42 | 20.55 | 20.41 | 20.55 | 6,373 | +0.18(+0.89%) |
May 13, 2015 | 20.35 | 20.40 | 20.31 | 20.36 | 3,116 | +0.05(+0.23%) |
May 12, 2015 | 20.24 | 20.37 | 20.24 | 20.32 | 1,171 | -0.18(-0.89%) |
May 11, 2015 | 20.43 | 20.55 | 20.41 | 20.50 | 8,470 | +0.09(+0.42%) |
May 08, 2015 | 20.46 | 20.47 | 20.41 | 20.41 | 4,943 | +0.15(+0.73%) |
May 07, 2015 | 20.16 | 20.26 | 20.13 | 20.26 | 23,430 | +0.08(+0.40%) |
May 06, 2015 | 20.27 | 20.27 | 20.12 | 20.18 | 3,382 | -0.04(-0.19%) |
May 05, 2015 | 20.38 | 20.42 | 20.22 | 20.22 | 2,354 | -0.29(-1.40%) |
May 04, 2015 | 20.49 | 20.51 | 20.49 | 20.51 | 2,019 | +0.10(+0.51%) |
May 01, 2015 | 20.35 | 20.41 | 20.35 | 20.40 | 5,288 | +0.26(+1.30%) |
Apr 30, 2015 | 20.26 | 20.26 | 20.08 | 20.14 | 3,684 | -0.25(-1.23%) |
Apr 29, 2015 | 20.45 | 20.48 | 20.38 | 20.39 | 876 | -0.11(-0.55%) |
Apr 28, 2015 | 20.51 | 20.53 | 20.49 | 20.51 | 3,024 | -0.01(-0.04%) |
Apr 27, 2015 | 20.66 | 20.70 | 20.51 | 20.51 | 2,753 | -0.09(-0.46%) |
Apr 24, 2015 | 20.65 | 20.65 | 20.61 | 20.61 | 829 | -0.13(-0.64%) |
Apr 23, 2015 | 20.74 | 20.74 | 20.74 | 20.74 | 289 | +0.09(+0.41%) |
Apr 22, 2015 | 20.59 | 20.70 | 20.58 | 20.65 | 28,242 | +0.03(+0.15%) |
Apr 21, 2015 | 20.63 | 20.63 | 20.57 | 20.62 | 4,549 | -0.03(-0.14%) |
Apr 20, 2015 | 20.57 | 20.67 | 20.57 | 20.65 | 2,962 | +0.17(+0.84%) |
Apr 17, 2015 | 20.52 | 20.52 | 20.45 | 20.48 | 3,020 | -0.27(-1.30%) |
Apr 16, 2015 | 20.78 | 20.78 | 20.73 | 20.75 | 7,179 | -0.08(-0.40%) |
Apr 15, 2015 | 20.64 | 20.86 | 20.64 | 20.83 | 74,872 | +0.26(+1.25%) |
Apr 14, 2015 | 20.54 | 20.60 | 20.47 | 20.57 | 6,069 | -0.12(-0.60%) |
Apr 13, 2015 | 20.72 | 20.74 | 20.70 | 20.70 | 2,139 | +0.01(+0.05%) |
Apr 10, 2015 | 20.62 | 20.73 | 20.62 | 20.69 | 22,657 | +0.08(+0.38%) |
Apr 09, 2015 | 20.66 | 20.66 | 20.51 | 20.61 | 4,512 | +0.08(+0.40%) |
Apr 08, 2015 | 20.55 | 20.59 | 20.46 | 20.53 | 2,435 | -0.04(-0.22%) |
Apr 07, 2015 | 20.59 | 20.67 | 20.57 | 20.57 | 1,721 | -0.06(-0.31%) |
Apr 06, 2015 | 20.38 | 20.64 | 20.38 | 20.64 | 25,689 | +0.18(+0.87%) |
Apr 02, 2015 | 20.53 | 20.46 | 20.46 | 20.46 | 13,178 | +0.06(+0.28%) |
Apr 01, 2015 | 20.46 | 20.46 | 20.30 | 20.40 | 1,492 | -0.11(-0.56%) |
Mar 31, 2015 | 20.45 | 20.58 | 20.45 | 20.52 | 5,514 | -0.07(-0.33%) |
Mar 30, 2015 | 20.53 | 20.61 | 20.49 | 20.59 | 3,517 | +0.31(+1.54%) |
Mar 27, 2015 | 20.27 | 20.27 | 20.27 | 20.27 | 132 | -0.03(-0.17%) |
Mar 26, 2015 | 20.21 | 20.32 | 20.21 | 20.31 | 10,952 | -0.00(-0.02%) |
Mar 25, 2015 | 20.64 | 20.65 | 20.31 | 20.31 | 4,038 | -0.34(-1.67%) |
Mar 24, 2015 | 20.67 | 20.67 | 20.65 | 20.65 | 1,146 | -0.11(-0.55%) |
Mar 23, 2015 | 20.83 | 20.86 | 20.77 | 20.77 | 36,204 | -0.01(-0.05%) |
Mar 20, 2015 | 20.72 | 20.78 | 20.72 | 20.78 | 1,854 | +0.18(+0.88%) |
Mar 19, 2015 | 20.60 | 20.61 | 20.53 | 20.60 | 4,163 | +0.29(+1.41%) |
Mar 18, 2015 | 20.34 | 20.34 | 20.31 | 20.31 | 856 | -0.02(-0.09%) |
Mar 17, 2015 | 20.21 | 20.33 | 20.21 | 20.33 | 2,814 | +0.09(+0.46%) |
Mar 16, 2015 | 20.24 | 20.24 | 20.24 | 20.24 | 1,225 | +0.28(+1.40%) |
Mar 13, 2015 | 20.21 | 20.21 | 19.96 | 19.96 | 1,145 | -0.20(-1.00%) |
Mar 12, 2015 | 20.04 | 20.16 | 20.03 | 20.16 | 9,141 | +0.26(+1.31%) |
Mar 11, 2015 | 19.80 | 19.90 | 19.79 | 19.90 | 2,422 | +0.06(+0.29%) |
Mar 10, 2015 | 20.00 | 20.00 | 19.80 | 19.84 | 14,341 | -0.33(-1.66%) |
Mar 09, 2015 | 20.21 | 20.21 | 20.13 | 20.18 | 3,816 | +0.11(+0.57%) |
Mar 06, 2015 | 20.33 | 20.33 | 20.06 | 20.06 | 3,100 | -0.30(-1.45%) |
Mar 05, 2015 | 20.33 | 20.38 | 20.32 | 20.36 | 4,805 | -0.06(-0.28%) |
Mar 04, 2015 | 20.31 | 20.42 | 20.27 | 20.42 | 5,247 | -0.01(-0.05%) |
Mar 03, 2015 | 20.53 | 20.53 | 20.53 | 20.43 | 833 | -0.14(-0.70%) |