Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 21.16 | 21.16 | 20.46 | 20.89 | 83,642 | -0.24(-1.14%) |
May 28, 2015 | 21.10 | 21.23 | 20.90 | 21.13 | 40,879 | +0.02(+0.08%) |
May 27, 2015 | 21.16 | 21.39 | 20.78 | 21.11 | 66,752 | +0.03(+0.16%) |
May 26, 2015 | 21.11 | 21.23 | 20.61 | 21.08 | 69,899 | -0.07(-0.35%) |
May 22, 2015 | 21.46 | 21.15 | 21.15 | 21.15 | 48,504 | -0.31(-1.43%) |
May 21, 2015 | 21.99 | 22.10 | 21.45 | 21.46 | 68,710 | -0.52(-2.34%) |
May 20, 2015 | 21.39 | 22.02 | 21.01 | 21.98 | 144,637 | +0.72(+3.40%) |
May 19, 2015 | 21.17 | 21.38 | 20.94 | 21.25 | 53,505 | +0.14(+0.67%) |
May 18, 2015 | 21.09 | 21.59 | 20.94 | 21.11 | 96,817 | -0.11(-0.51%) |
May 15, 2015 | 21.11 | 21.30 | 20.77 | 21.22 | 71,690 | +0.05(+0.24%) |
May 14, 2015 | 20.65 | 21.24 | 20.61 | 21.17 | 77,951 | +0.62(+3.03%) |
May 13, 2015 | 20.48 | 20.67 | 20.08 | 20.55 | 75,759 | +0.19(+0.94%) |
May 12, 2015 | 20.29 | 20.55 | 19.97 | 20.36 | 82,408 | +0.04(+0.20%) |
May 11, 2015 | 19.90 | 20.46 | 19.75 | 20.31 | 218,806 | +0.42(+2.09%) |
May 08, 2015 | 19.97 | 20.01 | 19.71 | 19.90 | 135,486 | +0.17(+0.88%) |
May 07, 2015 | 19.57 | 19.89 | 19.44 | 19.72 | 172,226 | +0.19(+0.98%) |
May 06, 2015 | 19.81 | 19.81 | 19.32 | 19.53 | 130,321 | -0.18(-0.93%) |
May 05, 2015 | 19.73 | 19.90 | 19.57 | 19.72 | 170,201 | -0.04(-0.21%) |
May 04, 2015 | 19.91 | 20.17 | 19.66 | 19.76 | 263,935 | -0.27(-1.37%) |
May 01, 2015 | 20.15 | 20.34 | 19.97 | 20.03 | 209,660 | +0.04(+0.21%) |
Apr 30, 2015 | 20.03 | 20.38 | 19.92 | 19.99 | 318,348 | -0.03(-0.17%) |
Apr 29, 2015 | 20.78 | 20.85 | 19.62 | 20.02 | 382,468 | -0.79(-3.79%) |
Apr 28, 2015 | 20.66 | 21.06 | 19.86 | 20.81 | 421,031 | +1.69(+8.86%) |
Apr 27, 2015 | 19.28 | 19.61 | 18.97 | 19.12 | 71,447 | -0.16(-0.82%) |
Apr 24, 2015 | 19.56 | 19.63 | 19.21 | 19.28 | 78,097 | -0.20(-1.02%) |
Apr 23, 2015 | 20.12 | 20.19 | 19.44 | 19.47 | 152,853 | -0.61(-3.04%) |
Apr 22, 2015 | 20.04 | 20.22 | 19.77 | 20.09 | 53,074 | +0.11(+0.54%) |
Apr 21, 2015 | 20.18 | 20.29 | 19.55 | 19.98 | 56,027 | -0.07(-0.37%) |
Apr 20, 2015 | 20.18 | 20.44 | 19.93 | 20.05 | 76,416 | -0.07(-0.33%) |
Apr 17, 2015 | 19.95 | 20.20 | 19.80 | 20.12 | 70,273 | +0.02(+0.08%) |
Apr 16, 2015 | 20.33 | 20.37 | 19.94 | 20.10 | 142,305 | -0.24(-1.18%) |
Apr 15, 2015 | 20.43 | 20.61 | 20.28 | 20.34 | 111,746 | -0.05(-0.24%) |
Apr 14, 2015 | 20.62 | 20.65 | 20.24 | 20.39 | 109,269 | -0.14(-0.68%) |
Apr 13, 2015 | 20.55 | 20.80 | 20.42 | 20.53 | 45,682 | +0.07(+0.36%) |
Apr 10, 2015 | 20.51 | 20.71 | 20.02 | 20.46 | 91,852 | +0.07(+0.37%) |
Apr 09, 2015 | 20.44 | 20.79 | 19.99 | 20.38 | 90,643 | -0.14(-0.68%) |
Apr 08, 2015 | 20.52 | 20.65 | 20.40 | 20.52 | 71,560 | +0.03(+0.16%) |
Apr 07, 2015 | 20.40 | 20.69 | 20.34 | 20.49 | 99,766 | +0.05(+0.24%) |
Apr 06, 2015 | 20.56 | 20.80 | 20.24 | 20.44 | 91,366 | -0.31(-1.51%) |
Apr 02, 2015 | 20.53 | 20.75 | 20.75 | 20.75 | 94,004 | +0.16(+0.76%) |
Apr 01, 2015 | 20.26 | 20.61 | 20.01 | 20.60 | 99,193 | +0.28(+1.38%) |
Mar 31, 2015 | 19.99 | 20.37 | 19.93 | 20.32 | 83,857 | +0.13(+0.66%) |
Mar 30, 2015 | 20.04 | 20.32 | 20.01 | 20.18 | 66,171 | +0.30(+1.50%) |
Mar 27, 2015 | 19.80 | 19.99 | 19.63 | 19.89 | 62,120 | +0.03(+0.17%) |
Mar 26, 2015 | 19.89 | 20.09 | 19.82 | 19.85 | 101,325 | -0.15(-0.74%) |
Mar 25, 2015 | 20.37 | 20.37 | 19.89 | 20.00 | 220,080 | -0.39(-1.90%) |
Mar 24, 2015 | 20.20 | 20.52 | 20.04 | 20.39 | 190,017 | +0.21(+1.07%) |
Mar 23, 2015 | 20.15 | 20.61 | 19.99 | 20.18 | 209,910 | +0.07(+0.37%) |
Mar 20, 2015 | 20.14 | 20.44 | 20.08 | 20.10 | 98,644 | -0.02(-0.08%) |
Mar 19, 2015 | 20.15 | 20.35 | 19.75 | 20.12 | 116,096 | -0.02(-0.08%) |
Mar 18, 2015 | 19.82 | 20.23 | 19.66 | 20.14 | 89,478 | +0.16(+0.79%) |
Mar 17, 2015 | 19.76 | 20.10 | 19.76 | 19.98 | 83,070 | +0.00(+0.00%) |
Mar 16, 2015 | 20.42 | 20.59 | 19.71 | 19.98 | 99,794 | -0.30(-1.47%) |
Mar 13, 2015 | 20.28 | 20.44 | 19.85 | 20.28 | 79,914 | +0.04(+0.20%) |
Mar 12, 2015 | 19.18 | 20.31 | 19.18 | 20.23 | 114,659 | +1.09(+5.70%) |
Mar 11, 2015 | 19.26 | 19.51 | 18.80 | 19.14 | 126,431 | -0.15(-0.77%) |
Mar 10, 2015 | 19.28 | 19.79 | 18.95 | 19.29 | 103,110 | -0.25(-1.27%) |
Mar 09, 2015 | 19.14 | 19.67 | 19.13 | 19.54 | 101,823 | +0.40(+2.07%) |
Mar 06, 2015 | 19.12 | 19.58 | 18.69 | 19.14 | 94,385 | -0.16(-0.81%) |
Mar 05, 2015 | 19.54 | 19.61 | 19.23 | 19.30 | 49,269 | -0.21(-1.10%) |
Mar 04, 2015 | 19.65 | 19.68 | 19.26 | 19.52 | 98,366 | -0.17(-0.84%) |
Mar 03, 2015 | 20.10 | 20.36 | 19.65 | 19.68 | 86,540 | -0.80(-3.91%) |