Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 20.21 | 20.32 | 19.96 | 20.09 | 88,702 | -0.22(-1.06%) |
May 28, 2015 | 20.24 | 20.30 | 20.11 | 20.30 | 53,184 | +0.04(+0.22%) |
May 27, 2015 | 19.98 | 20.28 | 19.87 | 20.26 | 80,807 | +0.30(+1.49%) |
May 26, 2015 | 19.90 | 20.05 | 19.87 | 19.96 | 97,487 | -0.07(-0.33%) |
May 22, 2015 | 20.02 | 20.03 | 20.03 | 20.03 | 93,049 | +0.07(+0.33%) |
May 21, 2015 | 19.96 | 20.04 | 19.84 | 19.96 | 147,211 | +0.04(+0.22%) |
May 20, 2015 | 20.13 | 20.13 | 19.81 | 19.92 | 57,501 | -0.12(-0.59%) |
May 19, 2015 | 19.95 | 20.17 | 19.95 | 20.04 | 45,958 | +0.04(+0.19%) |
May 18, 2015 | 19.68 | 20.09 | 19.04 | 20.00 | 73,650 | +0.33(+1.70%) |
May 15, 2015 | 20.04 | 20.04 | 19.52 | 19.67 | 93,906 | -0.40(-2.00%) |
May 14, 2015 | 19.90 | 20.10 | 19.87 | 20.07 | 49,727 | +0.17(+0.86%) |
May 13, 2015 | 19.89 | 19.95 | 19.73 | 19.90 | 58,770 | +0.10(+0.49%) |
May 12, 2015 | 19.71 | 19.92 | 19.48 | 19.80 | 68,570 | -0.04(-0.19%) |
May 11, 2015 | 19.70 | 20.09 | 19.70 | 19.84 | 73,301 | +0.08(+0.41%) |
May 08, 2015 | 19.93 | 19.93 | 19.58 | 19.75 | 65,516 | +0.07(+0.34%) |
May 07, 2015 | 19.62 | 19.83 | 19.44 | 19.69 | 53,207 | -0.06(-0.30%) |
May 06, 2015 | 19.47 | 19.78 | 19.26 | 19.75 | 81,505 | +0.29(+1.49%) |
May 05, 2015 | 19.52 | 19.88 | 19.30 | 19.46 | 96,696 | -0.13(-0.68%) |
May 04, 2015 | 19.61 | 19.81 | 19.54 | 19.59 | 96,315 | -0.10(-0.49%) |
May 01, 2015 | 19.84 | 20.11 | 19.39 | 19.69 | 112,821 | -0.13(-0.63%) |
Apr 30, 2015 | 20.23 | 20.36 | 19.77 | 19.81 | 144,672 | -0.52(-2.57%) |
Apr 29, 2015 | 20.64 | 20.81 | 20.34 | 20.34 | 89,874 | -0.44(-2.13%) |
Apr 28, 2015 | 20.36 | 20.80 | 20.32 | 20.78 | 126,348 | +0.42(+2.06%) |
Apr 27, 2015 | 20.36 | 20.71 | 20.06 | 20.36 | 117,682 | +0.01(+0.07%) |
Apr 24, 2015 | 20.14 | 20.47 | 20.06 | 20.34 | 72,414 | +0.14(+0.69%) |
Apr 23, 2015 | 20.37 | 20.47 | 20.15 | 20.20 | 63,669 | -0.27(-1.33%) |
Apr 22, 2015 | 20.44 | 20.59 | 20.03 | 20.48 | 89,221 | +0.11(+0.54%) |
Apr 21, 2015 | 20.40 | 20.97 | 19.96 | 20.36 | 111,990 | -0.58(-2.78%) |
Apr 20, 2015 | 20.94 | 21.13 | 20.79 | 20.95 | 114,320 | +0.10(+0.49%) |
Apr 17, 2015 | 21.08 | 21.20 | 20.76 | 20.84 | 91,456 | -0.41(-1.91%) |
Apr 16, 2015 | 21.26 | 21.34 | 20.99 | 21.25 | 77,676 | -0.01(-0.03%) |
Apr 15, 2015 | 21.32 | 21.37 | 21.20 | 21.26 | 170,337 | -0.06(-0.28%) |
Apr 14, 2015 | 21.32 | 21.32 | 21.06 | 21.32 | 89,186 | -0.01(-0.03%) |
Apr 13, 2015 | 21.17 | 21.32 | 20.75 | 21.32 | 88,997 | +0.23(+1.08%) |
Apr 10, 2015 | 21.28 | 21.36 | 21.00 | 21.09 | 140,189 | -0.04(-0.17%) |
Apr 09, 2015 | 21.27 | 21.48 | 20.83 | 21.13 | 87,976 | -0.14(-0.66%) |
Apr 08, 2015 | 21.09 | 21.32 | 21.06 | 21.27 | 109,811 | +0.10(+0.49%) |
Apr 07, 2015 | 21.18 | 21.36 | 20.99 | 21.17 | 102,125 | -0.06(-0.28%) |
Apr 06, 2015 | 21.10 | 21.33 | 20.95 | 21.23 | 81,073 | -0.07(-0.35%) |
Apr 02, 2015 | 21.18 | 21.30 | 21.30 | 21.30 | 73,452 | +0.14(+0.66%) |
Apr 01, 2015 | 20.78 | 21.20 | 20.70 | 21.16 | 158,711 | +0.26(+1.23%) |
Mar 31, 2015 | 21.42 | 21.42 | 20.50 | 20.90 | 540,274 | -0.66(-3.07%) |
Mar 30, 2015 | 21.54 | 21.78 | 20.84 | 21.57 | 238,331 | -0.36(-1.65%) |
Mar 27, 2015 | 22.04 | 22.10 | 21.78 | 21.93 | 111,068 | -0.10(-0.47%) |
Mar 26, 2015 | 21.72 | 22.09 | 21.58 | 22.03 | 85,759 | +0.29(+1.36%) |
Mar 25, 2015 | 22.16 | 22.24 | 21.73 | 21.73 | 111,890 | -0.38(-1.70%) |
Mar 24, 2015 | 21.99 | 22.17 | 21.89 | 22.11 | 81,478 | +0.03(+0.13%) |
Mar 23, 2015 | 22.07 | 22.24 | 21.92 | 22.08 | 82,335 | +0.01(+0.03%) |
Mar 20, 2015 | 21.70 | 22.09 | 21.65 | 22.07 | 332,601 | +0.45(+2.08%) |
Mar 19, 2015 | 21.52 | 21.65 | 21.33 | 21.62 | 60,636 | +0.01(+0.07%) |
Mar 18, 2015 | 21.50 | 21.82 | 21.40 | 21.61 | 77,600 | +0.01(+0.03%) |
Mar 17, 2015 | 21.51 | 21.69 | 21.29 | 21.60 | 76,057 | +0.08(+0.38%) |
Mar 16, 2015 | 21.99 | 21.99 | 21.45 | 21.52 | 119,934 | -0.27(-1.25%) |
Mar 13, 2015 | 21.86 | 21.94 | 21.18 | 21.79 | 65,154 | -0.03(-0.14%) |
Mar 12, 2015 | 21.44 | 21.90 | 21.18 | 21.82 | 137,604 | +0.63(+2.99%) |
Mar 11, 2015 | 21.29 | 21.29 | 21.06 | 21.19 | 102,056 | -0.10(-0.48%) |
Mar 10, 2015 | 21.41 | 21.65 | 21.20 | 21.29 | 64,889 | -0.43(-1.97%) |
Mar 09, 2015 | 21.44 | 21.87 | 21.44 | 21.72 | 85,235 | +0.38(+1.79%) |
Mar 06, 2015 | 21.33 | 21.96 | 21.32 | 21.34 | 99,709 | -0.11(-0.51%) |
Mar 05, 2015 | 21.36 | 21.48 | 20.92 | 21.45 | 118,885 | +0.18(+0.83%) |
Mar 04, 2015 | 21.19 | 21.32 | 21.01 | 21.27 | 112,202 | -0.03(-0.14%) |
Mar 03, 2015 | 21.11 | 21.34 | 20.90 | 21.30 | 86,613 | +0.07(+0.31%) |