Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 21.22 | 21.63 | 21.01 | 21.33 | 334,058 | +0.02(+0.12%) |
May 28, 2015 | 21.11 | 21.36 | 21.03 | 21.31 | 151,126 | +0.09(+0.42%) |
May 27, 2015 | 20.82 | 21.33 | 20.72 | 21.22 | 236,036 | +0.37(+1.80%) |
May 26, 2015 | 21.48 | 21.65 | 20.74 | 20.85 | 347,833 | -0.68(-3.18%) |
May 22, 2015 | 21.80 | 21.53 | 21.53 | 21.53 | 108,982 | -0.26(-1.21%) |
May 21, 2015 | 22.09 | 22.09 | 21.63 | 21.79 | 119,790 | -0.33(-1.51%) |
May 20, 2015 | 22.37 | 22.37 | 22.00 | 22.13 | 134,264 | -0.22(-0.98%) |
May 19, 2015 | 22.48 | 22.95 | 22.12 | 22.35 | 76,347 | +0.07(+0.31%) |
May 18, 2015 | 21.86 | 22.44 | 21.86 | 22.28 | 114,050 | +0.29(+1.34%) |
May 15, 2015 | 22.15 | 22.20 | 21.77 | 21.98 | 63,347 | -0.28(-1.26%) |
May 14, 2015 | 21.92 | 22.39 | 21.79 | 22.26 | 74,358 | +0.38(+1.73%) |
May 13, 2015 | 21.79 | 22.04 | 21.68 | 21.88 | 76,063 | +0.07(+0.34%) |
May 12, 2015 | 21.88 | 22.19 | 21.59 | 21.81 | 55,492 | -0.23(-1.03%) |
May 11, 2015 | 21.98 | 22.25 | 21.98 | 22.04 | 134,815 | -0.04(-0.17%) |
May 08, 2015 | 22.15 | 22.22 | 21.99 | 22.07 | 112,564 | +0.16(+0.73%) |
May 07, 2015 | 22.12 | 22.45 | 21.91 | 21.91 | 137,347 | -0.30(-1.37%) |
May 06, 2015 | 22.29 | 22.46 | 22.04 | 22.22 | 93,554 | -0.07(-0.34%) |
May 05, 2015 | 22.59 | 22.66 | 22.16 | 22.29 | 110,773 | -0.29(-1.30%) |
May 04, 2015 | 22.77 | 22.96 | 22.51 | 22.59 | 221,045 | -0.21(-0.94%) |
May 01, 2015 | 22.66 | 23.04 | 22.59 | 22.80 | 162,864 | +0.24(+1.08%) |
Apr 30, 2015 | 22.74 | 23.09 | 22.46 | 22.56 | 221,798 | -0.46(-2.00%) |
Apr 29, 2015 | 23.24 | 23.26 | 22.90 | 23.02 | 124,299 | -0.19(-0.84%) |
Apr 28, 2015 | 22.62 | 23.28 | 22.62 | 23.21 | 98,422 | +0.67(+2.99%) |
Apr 27, 2015 | 22.96 | 23.30 | 22.46 | 22.54 | 85,280 | -0.46(-2.00%) |
Apr 24, 2015 | 22.91 | 23.16 | 22.81 | 23.00 | 92,937 | +0.07(+0.33%) |
Apr 23, 2015 | 22.80 | 23.08 | 22.02 | 22.92 | 64,585 | +0.13(+0.57%) |
Apr 22, 2015 | 22.55 | 22.85 | 22.29 | 22.79 | 96,353 | +0.25(+1.11%) |
Apr 21, 2015 | 23.02 | 23.02 | 22.50 | 22.54 | 97,046 | -0.44(-1.93%) |
Apr 20, 2015 | 22.52 | 23.15 | 22.37 | 22.99 | 133,649 | +0.62(+2.77%) |
Apr 17, 2015 | 22.81 | 22.94 | 22.14 | 22.37 | 175,357 | -0.62(-2.71%) |
Apr 16, 2015 | 22.95 | 23.27 | 22.79 | 22.99 | 193,038 | -0.08(-0.35%) |
Apr 15, 2015 | 22.92 | 23.28 | 22.92 | 23.07 | 128,224 | +0.18(+0.81%) |
Apr 14, 2015 | 23.14 | 23.30 | 22.88 | 22.89 | 161,544 | -0.18(-0.78%) |
Apr 13, 2015 | 22.78 | 23.23 | 22.75 | 23.07 | 68,552 | +0.25(+1.12%) |
Apr 10, 2015 | 23.12 | 23.18 | 22.75 | 22.81 | 59,653 | -0.20(-0.89%) |
Apr 09, 2015 | 23.18 | 23.41 | 22.77 | 23.02 | 88,529 | -0.07(-0.32%) |
Apr 08, 2015 | 22.58 | 23.28 | 22.58 | 23.09 | 154,971 | +0.42(+1.85%) |
Apr 07, 2015 | 23.04 | 23.21 | 22.67 | 22.67 | 116,939 | -0.31(-1.35%) |
Apr 06, 2015 | 22.90 | 23.27 | 22.90 | 22.98 | 62,620 | -0.07(-0.32%) |
Apr 02, 2015 | 23.01 | 23.06 | 23.06 | 23.06 | 139,232 | +0.10(+0.43%) |
Apr 01, 2015 | 23.09 | 23.17 | 22.76 | 22.96 | 153,017 | -0.13(-0.56%) |
Mar 31, 2015 | 23.11 | 23.23 | 23.01 | 23.09 | 301,588 | -0.02(-0.11%) |
Mar 30, 2015 | 22.53 | 23.37 | 22.40 | 23.11 | 280,579 | +0.61(+2.73%) |
Mar 27, 2015 | 21.94 | 22.55 | 21.91 | 22.50 | 225,547 | +0.53(+2.43%) |
Mar 26, 2015 | 21.83 | 22.04 | 21.68 | 21.96 | 149,846 | +0.21(+0.96%) |
Mar 25, 2015 | 21.67 | 21.86 | 21.32 | 21.75 | 179,526 | +0.18(+0.83%) |
Mar 24, 2015 | 21.37 | 21.64 | 21.34 | 21.57 | 114,291 | +0.15(+0.72%) |
Mar 23, 2015 | 21.03 | 21.60 | 20.92 | 21.42 | 128,749 | +0.29(+1.37%) |
Mar 20, 2015 | 20.96 | 21.29 | 20.78 | 21.13 | 392,055 | +0.16(+0.79%) |
Mar 19, 2015 | 20.78 | 21.04 | 20.78 | 20.96 | 105,897 | +0.07(+0.33%) |
Mar 18, 2015 | 20.95 | 20.96 | 20.72 | 20.89 | 122,807 | -0.06(-0.29%) |
Mar 17, 2015 | 20.43 | 21.06 | 20.39 | 20.95 | 440,720 | +0.42(+2.04%) |
Mar 16, 2015 | 20.33 | 20.78 | 20.11 | 20.54 | 233,492 | +0.39(+1.93%) |
Mar 13, 2015 | 20.27 | 20.36 | 20.00 | 20.15 | 163,857 | -0.07(-0.37%) |
Mar 12, 2015 | 20.18 | 20.34 | 19.97 | 20.22 | 277,728 | +0.21(+1.07%) |
Mar 11, 2015 | 19.92 | 20.10 | 19.77 | 20.01 | 176,054 | +0.06(+0.33%) |
Mar 10, 2015 | 19.90 | 20.14 | 19.69 | 19.94 | 167,453 | -0.10(-0.52%) |
Mar 09, 2015 | 20.09 | 20.21 | 19.91 | 20.05 | 176,118 | +0.03(+0.15%) |
Mar 06, 2015 | 20.07 | 20.38 | 19.89 | 20.02 | 182,918 | -0.18(-0.91%) |
Mar 05, 2015 | 20.12 | 20.75 | 20.05 | 20.20 | 126,111 | +0.05(+0.27%) |
Mar 04, 2015 | 20.38 | 20.49 | 20.10 | 20.15 | 82,121 | -0.38(-1.84%) |
Mar 03, 2015 | 20.55 | 20.77 | 20.44 | 20.52 | 117,465 | -0.15(-0.72%) |