Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 20.67 | 20.69 | 20.45 | 20.49 | 10,970 | -0.29(-1.41%) |
May 28, 2015 | 20.72 | 20.87 | 20.60 | 20.78 | 24,996 | +0.04(+0.20%) |
May 27, 2015 | 20.49 | 20.76 | 20.49 | 20.74 | 29,980 | +0.19(+0.91%) |
May 26, 2015 | 20.79 | 20.80 | 20.50 | 20.55 | 8,853 | -0.33(-1.59%) |
May 22, 2015 | 21.00 | 20.88 | 20.88 | 20.88 | 5,721 | -0.11(-0.51%) |
May 21, 2015 | 20.86 | 21.04 | 20.86 | 20.99 | 4,652 | +0.10(+0.48%) |
May 20, 2015 | 20.81 | 20.96 | 20.78 | 20.89 | 11,377 | +0.03(+0.12%) |
May 19, 2015 | 20.82 | 20.89 | 20.71 | 20.86 | 126,962 | -0.09(-0.44%) |
May 18, 2015 | 20.92 | 21.01 | 20.78 | 20.96 | 69,535 | -0.08(-0.37%) |
May 15, 2015 | 20.94 | 21.03 | 20.83 | 21.03 | 10,840 | +0.04(+0.17%) |
May 14, 2015 | 20.90 | 21.01 | 20.85 | 21.00 | 36,850 | +0.29(+1.38%) |
May 13, 2015 | 20.81 | 20.90 | 20.69 | 20.71 | 146,937 | +0.20(+0.97%) |
May 12, 2015 | 20.52 | 20.52 | 20.51 | 20.51 | 1,846 | -0.09(-0.44%) |
May 11, 2015 | 20.76 | 20.76 | 20.60 | 20.60 | 27,580 | -0.18(-0.89%) |
May 08, 2015 | 20.55 | 20.85 | 20.55 | 20.79 | 5,065 | +0.42(+2.06%) |
May 07, 2015 | 20.41 | 20.41 | 20.37 | 20.37 | 2,274 | +0.06(+0.29%) |
May 06, 2015 | 20.38 | 20.44 | 20.31 | 20.31 | 4,450 | +0.07(+0.37%) |
May 05, 2015 | 20.36 | 20.37 | 20.20 | 20.24 | 3,734 | -0.30(-1.48%) |
May 04, 2015 | 20.71 | 20.81 | 20.53 | 20.54 | 46,436 | +0.03(+0.14%) |
May 01, 2015 | 20.53 | 20.53 | 20.40 | 20.51 | 13,759 | +0.14(+0.70%) |
Apr 30, 2015 | 20.55 | 20.55 | 20.36 | 20.37 | 9,530 | -0.23(-1.10%) |
Apr 29, 2015 | 20.61 | 20.66 | 20.53 | 20.60 | 7,031 | -0.12(-0.57%) |
Apr 28, 2015 | 20.60 | 20.71 | 20.55 | 20.71 | 6,455 | -0.11(-0.52%) |
Apr 27, 2015 | 20.86 | 20.94 | 20.78 | 20.82 | 25,352 | +0.19(+0.91%) |
Apr 24, 2015 | 20.70 | 20.72 | 20.64 | 20.64 | 9,511 | -0.01(-0.06%) |
Apr 23, 2015 | 20.45 | 20.68 | 20.35 | 20.65 | 5,540 | +0.01(+0.04%) |
Apr 22, 2015 | 20.66 | 20.66 | 20.60 | 20.64 | 1,650 | -0.02(-0.08%) |
Apr 21, 2015 | 20.45 | 20.74 | 20.45 | 20.66 | 9,186 | +0.39(+1.91%) |
Apr 20, 2015 | 20.26 | 20.36 | 20.26 | 20.27 | 5,667 | +0.06(+0.31%) |
Apr 17, 2015 | 20.33 | 20.33 | 20.16 | 20.21 | 6,909 | -0.52(-2.49%) |
Apr 16, 2015 | 20.64 | 20.73 | 20.62 | 20.72 | 1,807 | +0.16(+0.77%) |
Apr 15, 2015 | 20.64 | 20.64 | 20.45 | 20.56 | 7,934 | +0.10(+0.47%) |
Apr 14, 2015 | 20.55 | 20.55 | 20.43 | 20.47 | 5,746 | +0.22(+1.06%) |
Apr 13, 2015 | 20.35 | 20.38 | 20.25 | 20.25 | 5,975 | -0.15(-0.74%) |
Apr 10, 2015 | 20.39 | 20.45 | 20.32 | 20.40 | 12,182 | +0.15(+0.75%) |
Apr 09, 2015 | 20.29 | 20.29 | 20.25 | 20.25 | 4,209 | -0.11(-0.54%) |
Apr 08, 2015 | 20.56 | 20.56 | 20.34 | 20.36 | 12,048 | -0.05(-0.24%) |
Apr 07, 2015 | 20.47 | 20.52 | 20.41 | 20.41 | 5,773 | -0.05(-0.25%) |
Apr 06, 2015 | 20.25 | 20.51 | 20.25 | 20.46 | 10,746 | +0.24(+1.20%) |
Apr 02, 2015 | 20.14 | 20.22 | 20.22 | 20.22 | 2,503 | +0.15(+0.73%) |
Apr 01, 2015 | 19.76 | 20.08 | 19.76 | 20.07 | 49,814 | +0.10(+0.49%) |
Mar 31, 2015 | 19.87 | 20.03 | 19.87 | 19.98 | 2,321 | -0.29(-1.41%) |
Mar 30, 2015 | 20.14 | 20.28 | 20.14 | 20.26 | 6,112 | +0.16(+0.77%) |
Mar 27, 2015 | 20.03 | 20.12 | 20.03 | 20.11 | 6,152 | +0.02(+0.07%) |
Mar 26, 2015 | 19.93 | 20.14 | 19.78 | 20.09 | 5,962 | -0.02(-0.10%) |
Mar 25, 2015 | 20.19 | 20.24 | 20.08 | 20.11 | 9,127 | -0.07(-0.35%) |
Mar 24, 2015 | 20.27 | 20.27 | 20.17 | 20.18 | 1,510 | +0.02(+0.12%) |
Mar 23, 2015 | 20.00 | 20.16 | 20.00 | 20.16 | 13,301 | +0.19(+0.95%) |
Mar 20, 2015 | 19.97 | 20.00 | 19.85 | 19.97 | 9,335 | +0.38(+1.93%) |
Mar 19, 2015 | 19.72 | 19.72 | 19.55 | 19.59 | 22,182 | -0.17(-0.85%) |
Mar 18, 2015 | 19.19 | 19.78 | 19.19 | 19.76 | 5,580 | +0.43(+2.24%) |
Mar 17, 2015 | 19.39 | 19.39 | 19.23 | 19.33 | 7,754 | -0.16(-0.84%) |
Mar 16, 2015 | 19.25 | 19.51 | 19.25 | 19.49 | 13,531 | +0.34(+1.80%) |
Mar 13, 2015 | 19.11 | 19.21 | 19.11 | 19.14 | 2,840 | -0.12(-0.61%) |
Mar 12, 2015 | 19.26 | 19.28 | 19.26 | 19.26 | 4,230 | +0.09(+0.48%) |
Mar 11, 2015 | 19.15 | 19.17 | 19.01 | 19.17 | 40,446 | -0.00(-0.00%) |
Mar 10, 2015 | 19.28 | 19.28 | 19.11 | 19.17 | 5,734 | -0.36(-1.85%) |
Mar 09, 2015 | 19.45 | 19.53 | 19.45 | 19.53 | 5,626 | +0.07(+0.35%) |
Mar 06, 2015 | 19.62 | 19.62 | 19.40 | 19.46 | 4,738 | -0.37(-1.86%) |
Mar 05, 2015 | 19.87 | 19.87 | 19.78 | 19.83 | 6,429 | -0.00(-0.01%) |
Mar 04, 2015 | 19.77 | 19.85 | 19.61 | 19.84 | 6,624 | -0.15(-0.74%) |
Mar 03, 2015 | 19.98 | 19.98 | 19.92 | 19.98 | 5,061 | -0.10(-0.51%) |