Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 19.88 | 19.88 | 19.68 | 19.75 | 7,575 | -0.18(-0.92%) |
May 28, 2015 | 19.87 | 19.93 | 19.87 | 19.93 | 673 | +0.04(+0.22%) |
May 27, 2015 | 19.85 | 19.90 | 19.82 | 19.88 | 11,917 | +0.26(+1.32%) |
May 26, 2015 | 19.85 | 19.85 | 19.63 | 19.63 | 3,600 | -0.42(-2.10%) |
May 22, 2015 | 20.18 | 20.05 | 20.05 | 20.05 | 9,310 | -0.22(-1.09%) |
May 21, 2015 | 20.23 | 20.27 | 20.21 | 20.27 | 3,688 | +0.13(+0.66%) |
May 20, 2015 | 20.06 | 20.16 | 20.06 | 20.13 | 8,949 | +0.06(+0.31%) |
May 19, 2015 | 20.11 | 20.15 | 20.07 | 20.07 | 9,320 | -0.07(-0.32%) |
May 18, 2015 | 20.17 | 20.18 | 20.10 | 20.14 | 2,734 | -0.10(-0.51%) |
May 15, 2015 | 20.18 | 20.24 | 20.10 | 20.24 | 1,772 | -0.03(-0.14%) |
May 14, 2015 | 20.23 | 20.28 | 20.19 | 20.27 | 13,096 | +0.33(+1.64%) |
May 13, 2015 | 19.98 | 20.00 | 19.94 | 19.94 | 2,006 | +0.08(+0.41%) |
May 12, 2015 | 19.81 | 19.86 | 19.81 | 19.86 | 116,858 | -0.07(-0.33%) |
May 11, 2015 | 19.97 | 19.98 | 19.92 | 19.93 | 3,506 | -0.11(-0.57%) |
May 08, 2015 | 19.86 | 20.08 | 19.86 | 20.04 | 8,629 | +0.51(+2.61%) |
May 07, 2015 | 19.66 | 19.66 | 19.53 | 19.53 | 10,827 | -0.16(-0.80%) |
May 06, 2015 | 19.70 | 19.70 | 19.68 | 19.69 | 1,456 | +0.07(+0.35%) |
May 05, 2015 | 19.86 | 19.86 | 19.60 | 19.62 | 2,114 | -0.24(-1.21%) |
May 04, 2015 | 19.88 | 19.88 | 19.86 | 19.86 | 2,655 | +0.04(+0.21%) |
May 01, 2015 | 19.81 | 19.82 | 19.74 | 19.82 | 1,487 | +0.11(+0.54%) |
Apr 30, 2015 | 19.76 | 19.84 | 19.71 | 19.71 | 60,599 | +0.00(+0.00%) |
Apr 29, 2015 | 19.85 | 19.85 | 19.69 | 19.71 | 3,012 | -0.23(-1.15%) |
Apr 28, 2015 | 19.84 | 19.94 | 19.84 | 19.94 | 4,122 | -0.05(-0.25%) |
Apr 27, 2015 | 19.88 | 20.06 | 19.88 | 19.99 | 8,515 | +0.16(+0.81%) |
Apr 24, 2015 | 19.84 | 19.84 | 19.82 | 19.83 | 2,319 | +0.14(+0.72%) |
Apr 23, 2015 | 19.59 | 19.69 | 19.59 | 19.69 | 2,037 | +0.02(+0.12%) |
Apr 22, 2015 | 19.71 | 19.71 | 19.56 | 19.66 | 18,623 | -0.07(-0.35%) |
Apr 21, 2015 | 19.70 | 19.78 | 19.70 | 19.73 | 23,375 | +0.19(+0.98%) |
Apr 20, 2015 | 19.59 | 19.62 | 19.54 | 19.54 | 4,255 | +0.02(+0.12%) |
Apr 17, 2015 | 19.54 | 19.58 | 19.48 | 19.52 | 3,534 | -0.31(-1.55%) |
Apr 16, 2015 | 19.75 | 19.85 | 19.69 | 19.83 | 7,628 | +0.06(+0.32%) |
Apr 15, 2015 | 19.73 | 19.76 | 19.66 | 19.76 | 7,737 | +0.13(+0.68%) |
Apr 14, 2015 | 19.53 | 19.64 | 19.53 | 19.63 | 5,201 | +0.17(+0.88%) |
Apr 13, 2015 | 19.62 | 19.62 | 19.35 | 19.46 | 6,601 | -0.16(-0.80%) |
Apr 10, 2015 | 19.50 | 19.62 | 19.50 | 19.62 | 24,043 | +0.12(+0.63%) |
Apr 09, 2015 | 19.49 | 19.49 | 19.44 | 19.49 | 6,506 | +0.02(+0.13%) |
Apr 08, 2015 | 19.60 | 19.61 | 19.41 | 19.47 | 5,694 | +0.00(+0.00%) |
Apr 07, 2015 | 19.44 | 19.57 | 19.44 | 19.47 | 6,307 | +0.02(+0.08%) |
Apr 06, 2015 | 19.45 | 19.56 | 19.45 | 19.45 | 1,678 | +0.18(+0.93%) |
Apr 02, 2015 | 19.28 | 19.27 | 19.27 | 19.27 | 23,888 | +0.14(+0.73%) |
Apr 01, 2015 | 19.21 | 19.21 | 19.10 | 19.13 | 18,641 | +0.12(+0.64%) |
Mar 31, 2015 | 18.99 | 19.10 | 18.96 | 19.01 | 9,821 | -0.32(-1.65%) |
Mar 30, 2015 | 19.27 | 19.33 | 19.25 | 19.33 | 45,813 | +0.15(+0.77%) |
Mar 27, 2015 | 19.17 | 19.19 | 19.14 | 19.18 | 2,459 | +0.03(+0.18%) |
Mar 26, 2015 | 19.07 | 19.15 | 18.99 | 19.15 | 8,827 | -0.20(-1.02%) |
Mar 25, 2015 | 19.47 | 19.47 | 19.31 | 19.35 | 6,861 | -0.12(-0.63%) |
Mar 24, 2015 | 19.57 | 19.57 | 19.47 | 19.47 | 11,704 | -0.06(-0.29%) |
Mar 23, 2015 | 19.49 | 19.56 | 19.43 | 19.53 | 6,113 | +0.05(+0.25%) |
Mar 20, 2015 | 19.42 | 19.58 | 19.32 | 19.48 | 11,668 | +0.47(+2.49%) |
Mar 19, 2015 | 19.04 | 19.04 | 18.98 | 19.00 | 56,910 | -0.24(-1.23%) |
Mar 18, 2015 | 18.71 | 19.26 | 18.71 | 19.24 | 9,272 | +0.46(+2.44%) |
Mar 17, 2015 | 18.78 | 18.78 | 18.66 | 18.78 | 36,393 | -0.09(-0.47%) |
Mar 16, 2015 | 18.78 | 18.91 | 18.78 | 18.87 | 6,217 | +0.23(+1.26%) |
Mar 13, 2015 | 18.63 | 18.64 | 18.54 | 18.64 | 8,815 | -0.10(-0.52%) |
Mar 12, 2015 | 18.69 | 18.77 | 18.68 | 18.73 | 15,829 | +0.12(+0.66%) |
Mar 11, 2015 | 18.64 | 18.64 | 18.54 | 18.61 | 3,134 | +0.02(+0.11%) |
Mar 10, 2015 | 18.75 | 18.75 | 18.59 | 18.59 | 2,752 | -0.47(-2.46%) |
Mar 09, 2015 | 19.05 | 19.06 | 19.00 | 19.06 | 1,133 | +0.03(+0.17%) |
Mar 06, 2015 | 19.14 | 19.17 | 19.01 | 19.03 | 22,453 | -0.28(-1.44%) |
Mar 05, 2015 | 19.34 | 19.37 | 19.30 | 19.30 | 6,508 | +0.04(+0.19%) |
Mar 04, 2015 | 19.30 | 19.34 | 19.12 | 19.27 | 2,816 | -0.07(-0.35%) |
Mar 03, 2015 | 19.42 | 19.42 | 19.42 | 19.34 | 3,232 | -0.12(-0.63%) |