Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 20.34 | 20.38 | 19.96 | 20.35 | 781,942 | -0.14(-0.68%) |
May 28, 2015 | 20.37 | 20.54 | 20.17 | 20.49 | 582,246 | +0.02(+0.09%) |
May 27, 2015 | 20.44 | 20.62 | 20.37 | 20.47 | 472,108 | +0.06(+0.31%) |
May 26, 2015 | 20.65 | 20.68 | 20.27 | 20.41 | 641,741 | -0.35(-1.69%) |
May 22, 2015 | 21.25 | 20.76 | 20.76 | 20.76 | 550,941 | -0.37(-1.75%) |
May 21, 2015 | 20.97 | 21.23 | 20.96 | 21.13 | 551,152 | +0.13(+0.60%) |
May 20, 2015 | 21.15 | 21.27 | 20.96 | 21.00 | 569,156 | -0.11(-0.51%) |
May 19, 2015 | 20.88 | 21.21 | 20.72 | 21.11 | 606,050 | +0.11(+0.54%) |
May 18, 2015 | 21.11 | 21.15 | 20.97 | 20.99 | 288,496 | -0.18(-0.83%) |
May 15, 2015 | 21.19 | 21.21 | 21.03 | 21.17 | 437,038 | -0.08(-0.39%) |
May 14, 2015 | 21.47 | 21.49 | 21.22 | 21.25 | 484,331 | -0.11(-0.53%) |
May 13, 2015 | 21.60 | 21.67 | 21.29 | 21.37 | 436,096 | -0.11(-0.50%) |
May 12, 2015 | 21.33 | 21.68 | 21.26 | 21.47 | 656,798 | +0.16(+0.77%) |
May 11, 2015 | 21.33 | 21.54 | 21.19 | 21.31 | 561,587 | -0.01(-0.03%) |
May 08, 2015 | 21.47 | 21.57 | 21.29 | 21.32 | 639,419 | +0.08(+0.36%) |
May 07, 2015 | 20.87 | 21.41 | 20.83 | 21.24 | 963,586 | +0.27(+1.29%) |
May 06, 2015 | 20.91 | 21.16 | 20.77 | 20.97 | 1,152,066 | +0.41(+1.99%) |
May 05, 2015 | 20.62 | 20.77 | 20.48 | 20.56 | 915,174 | -0.10(-0.49%) |
May 04, 2015 | 20.33 | 20.71 | 20.28 | 20.66 | 625,634 | +0.42(+2.08%) |
May 01, 2015 | 20.14 | 20.27 | 20.07 | 20.24 | 430,786 | +0.08(+0.37%) |
Apr 30, 2015 | 20.47 | 20.56 | 20.11 | 20.16 | 683,337 | -0.46(-2.23%) |
Apr 29, 2015 | 20.59 | 20.75 | 20.53 | 20.62 | 617,028 | -0.02(-0.09%) |
Apr 28, 2015 | 20.43 | 20.65 | 20.40 | 20.64 | 414,716 | +0.18(+0.89%) |
Apr 27, 2015 | 20.58 | 20.61 | 20.38 | 20.46 | 550,601 | +0.00(+0.00%) |
Apr 24, 2015 | 20.38 | 20.51 | 20.22 | 20.46 | 381,103 | +0.08(+0.40%) |
Apr 23, 2015 | 20.07 | 20.50 | 19.99 | 20.38 | 426,817 | +0.25(+1.22%) |
Apr 22, 2015 | 20.06 | 20.14 | 19.80 | 20.13 | 426,309 | +0.13(+0.66%) |
Apr 21, 2015 | 20.27 | 20.28 | 19.91 | 20.00 | 450,956 | -0.23(-1.15%) |
Apr 20, 2015 | 20.25 | 20.48 | 20.18 | 20.23 | 522,314 | +0.07(+0.34%) |
Apr 17, 2015 | 20.55 | 20.56 | 20.13 | 20.16 | 593,554 | -0.38(-1.84%) |
Apr 16, 2015 | 20.53 | 20.70 | 20.43 | 20.54 | 510,057 | +0.04(+0.18%) |
Apr 15, 2015 | 19.96 | 20.65 | 19.94 | 20.50 | 862,525 | +0.49(+2.45%) |
Apr 14, 2015 | 19.82 | 20.04 | 19.82 | 20.01 | 607,589 | +0.29(+1.47%) |
Apr 13, 2015 | 19.73 | 19.86 | 19.65 | 19.72 | 651,031 | -0.01(-0.03%) |
Apr 10, 2015 | 19.94 | 19.96 | 19.61 | 19.73 | 774,899 | -0.16(-0.82%) |
Apr 09, 2015 | 19.89 | 20.08 | 19.85 | 19.89 | 1,060,905 | -0.01(-0.06%) |
Apr 08, 2015 | 19.93 | 20.23 | 19.82 | 19.91 | 596,677 | +0.08(+0.38%) |
Apr 07, 2015 | 19.77 | 19.96 | 19.72 | 19.83 | 546,382 | +0.09(+0.45%) |
Apr 06, 2015 | 19.72 | 19.99 | 19.64 | 19.74 | 658,369 | +0.12(+0.61%) |
Apr 02, 2015 | 19.34 | 19.62 | 19.62 | 19.62 | 526,115 | +0.28(+1.43%) |
Apr 01, 2015 | 19.35 | 19.50 | 19.19 | 19.35 | 1,086,732 | -0.06(-0.29%) |
Mar 31, 2015 | 19.28 | 19.63 | 19.09 | 19.40 | 1,647,648 | -0.04(-0.19%) |
Mar 30, 2015 | 19.53 | 19.80 | 19.41 | 19.44 | 1,324,844 | -0.10(-0.52%) |
Mar 27, 2015 | 19.96 | 20.14 | 19.49 | 19.54 | 737,442 | -0.47(-2.36%) |
Mar 26, 2015 | 20.23 | 20.30 | 19.87 | 20.01 | 740,640 | -0.12(-0.59%) |
Mar 25, 2015 | 20.54 | 20.54 | 20.06 | 20.13 | 601,212 | -0.33(-1.60%) |
Mar 24, 2015 | 20.32 | 20.52 | 20.14 | 20.46 | 759,181 | +0.18(+0.87%) |
Mar 23, 2015 | 20.54 | 20.67 | 20.22 | 20.28 | 705,637 | -0.20(-0.95%) |
Mar 20, 2015 | 20.01 | 20.60 | 19.98 | 20.48 | 900,849 | +0.72(+3.63%) |
Mar 19, 2015 | 19.85 | 19.97 | 19.67 | 19.76 | 866,259 | -0.35(-1.75%) |
Mar 18, 2015 | 19.82 | 20.24 | 19.72 | 20.11 | 664,056 | +0.16(+0.82%) |
Mar 17, 2015 | 19.94 | 20.01 | 19.64 | 19.95 | 662,146 | -0.03(-0.13%) |
Mar 16, 2015 | 19.62 | 20.15 | 19.62 | 19.97 | 778,387 | +0.37(+1.86%) |
Mar 13, 2015 | 19.67 | 19.77 | 19.39 | 19.61 | 1,514,632 | -0.20(-1.02%) |
Mar 12, 2015 | 19.48 | 19.94 | 19.48 | 19.81 | 750,380 | +0.54(+2.78%) |
Mar 11, 2015 | 19.20 | 19.45 | 19.08 | 19.28 | 624,174 | +0.09(+0.49%) |
Mar 10, 2015 | 19.55 | 19.56 | 19.15 | 19.18 | 698,234 | -0.50(-2.56%) |
Mar 09, 2015 | 19.82 | 19.87 | 19.56 | 19.69 | 683,320 | -0.09(-0.48%) |
Mar 06, 2015 | 19.56 | 20.13 | 19.56 | 19.78 | 899,864 | +0.03(+0.13%) |
Mar 05, 2015 | 19.65 | 19.86 | 19.52 | 19.75 | 944,011 | +0.16(+0.80%) |
Mar 04, 2015 | 19.25 | 19.67 | 19.11 | 19.60 | 751,522 | +0.23(+1.20%) |
Mar 03, 2015 | 19.52 | 19.52 | 19.26 | 19.36 | 1,034,921 | -0.08(-0.42%) |