Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 19.07 | 19.36 | 18.62 | 19.09 | 45,362 | +0.04(+0.24%) |
May 28, 2015 | 18.92 | 19.23 | 18.89 | 19.05 | 26,670 | +0.18(+0.95%) |
May 27, 2015 | 18.81 | 19.20 | 18.81 | 18.87 | 45,731 | +0.04(+0.19%) |
May 26, 2015 | 19.26 | 19.32 | 18.83 | 18.83 | 58,076 | -0.51(-2.65%) |
May 22, 2015 | 20.01 | 19.34 | 19.34 | 19.34 | 18,253 | -0.67(-3.37%) |
May 21, 2015 | 20.22 | 20.30 | 20.02 | 20.02 | 14,015 | -0.29(-1.42%) |
May 20, 2015 | 20.28 | 20.41 | 20.10 | 20.30 | 19,222 | +0.02(+0.09%) |
May 19, 2015 | 20.58 | 20.58 | 20.20 | 20.29 | 19,716 | -0.21(-1.01%) |
May 18, 2015 | 20.15 | 20.63 | 19.97 | 20.49 | 29,863 | +0.17(+0.84%) |
May 15, 2015 | 20.50 | 20.74 | 20.19 | 20.32 | 30,974 | -0.28(-1.35%) |
May 14, 2015 | 20.36 | 20.80 | 20.32 | 20.60 | 22,347 | +0.30(+1.46%) |
May 13, 2015 | 20.66 | 20.66 | 20.26 | 20.30 | 17,192 | -0.31(-1.48%) |
May 12, 2015 | 20.79 | 21.07 | 20.45 | 20.61 | 26,702 | -0.30(-1.42%) |
May 11, 2015 | 20.83 | 21.05 | 20.75 | 20.91 | 25,339 | -0.01(-0.04%) |
May 08, 2015 | 20.99 | 21.38 | 20.84 | 20.92 | 25,545 | +0.24(+1.17%) |
May 07, 2015 | 20.74 | 21.15 | 20.65 | 20.67 | 18,326 | -0.17(-0.82%) |
May 06, 2015 | 21.01 | 21.01 | 20.56 | 20.84 | 39,184 | +0.05(+0.26%) |
May 05, 2015 | 21.09 | 21.42 | 20.61 | 20.79 | 40,593 | -0.45(-2.11%) |
May 04, 2015 | 21.38 | 21.74 | 21.21 | 21.24 | 41,610 | -0.04(-0.17%) |
May 01, 2015 | 21.21 | 21.56 | 21.01 | 21.28 | 44,275 | +0.05(+0.25%) |
Apr 30, 2015 | 21.19 | 21.99 | 21.02 | 21.22 | 77,663 | -0.12(-0.55%) |
Apr 29, 2015 | 20.87 | 21.56 | 20.87 | 21.34 | 46,917 | -0.10(-0.46%) |
Apr 28, 2015 | 21.46 | 22.35 | 21.04 | 21.44 | 31,756 | +0.13(+0.59%) |
Apr 27, 2015 | 21.41 | 21.97 | 21.18 | 21.31 | 38,760 | -0.17(-0.79%) |
Apr 24, 2015 | 21.45 | 21.56 | 21.19 | 21.48 | 27,809 | +0.00(+0.00%) |
Apr 23, 2015 | 21.24 | 21.59 | 21.23 | 21.48 | 15,439 | +0.07(+0.34%) |
Apr 22, 2015 | 21.51 | 21.53 | 21.01 | 21.41 | 14,789 | -0.01(-0.04%) |
Apr 21, 2015 | 21.82 | 22.09 | 21.37 | 21.42 | 13,622 | -0.41(-1.89%) |
Apr 20, 2015 | 21.81 | 22.06 | 21.73 | 21.83 | 20,820 | +0.22(+1.04%) |
Apr 17, 2015 | 21.97 | 22.06 | 21.51 | 21.61 | 34,513 | -0.53(-2.39%) |
Apr 16, 2015 | 22.26 | 22.29 | 22.00 | 22.14 | 12,562 | -0.07(-0.32%) |
Apr 15, 2015 | 22.57 | 22.57 | 21.68 | 22.21 | 100,878 | -0.22(-0.96%) |
Apr 14, 2015 | 22.19 | 22.52 | 22.00 | 22.43 | 20,971 | +0.07(+0.32%) |
Apr 13, 2015 | 22.13 | 22.52 | 22.04 | 22.35 | 24,067 | +0.13(+0.57%) |
Apr 10, 2015 | 22.62 | 22.62 | 22.13 | 22.23 | 26,364 | -0.22(-0.96%) |
Apr 09, 2015 | 22.69 | 22.69 | 22.17 | 22.44 | 27,519 | -0.34(-1.50%) |
Apr 08, 2015 | 22.69 | 22.92 | 22.68 | 22.78 | 24,808 | +0.01(+0.04%) |
Apr 07, 2015 | 22.99 | 23.09 | 22.77 | 22.78 | 43,368 | -0.16(-0.70%) |
Apr 06, 2015 | 22.69 | 23.08 | 22.35 | 22.94 | 26,101 | +0.04(+0.16%) |
Apr 02, 2015 | 22.46 | 22.90 | 22.90 | 22.90 | 33,724 | +0.54(+2.41%) |
Apr 01, 2015 | 21.68 | 22.44 | 21.59 | 22.36 | 29,884 | +0.54(+2.47%) |
Mar 31, 2015 | 21.57 | 22.05 | 21.44 | 21.82 | 28,135 | +0.00(+0.00%) |
Mar 30, 2015 | 21.71 | 21.98 | 21.22 | 21.82 | 61,063 | +0.29(+1.33%) |
Mar 27, 2015 | 21.62 | 21.81 | 21.47 | 21.54 | 40,456 | -0.15(-0.70%) |
Mar 26, 2015 | 21.54 | 21.86 | 21.35 | 21.69 | 44,070 | +0.15(+0.71%) |
Mar 25, 2015 | 21.82 | 21.82 | 21.44 | 21.54 | 30,008 | -0.20(-0.91%) |
Mar 24, 2015 | 21.30 | 21.75 | 21.25 | 21.73 | 26,018 | +0.40(+1.85%) |
Mar 23, 2015 | 21.28 | 21.54 | 21.20 | 21.34 | 29,774 | -0.08(-0.38%) |
Mar 20, 2015 | 21.20 | 21.60 | 21.01 | 21.42 | 84,705 | +0.38(+1.79%) |
Mar 19, 2015 | 21.11 | 21.16 | 20.39 | 21.04 | 18,575 | -0.14(-0.68%) |
Mar 18, 2015 | 21.14 | 21.41 | 21.11 | 21.19 | 14,992 | -0.06(-0.30%) |
Mar 17, 2015 | 21.20 | 21.31 | 20.86 | 21.25 | 14,076 | +0.19(+0.90%) |
Mar 16, 2015 | 21.23 | 21.23 | 20.94 | 21.06 | 16,478 | -0.09(-0.42%) |
Mar 13, 2015 | 21.15 | 21.19 | 20.60 | 21.15 | 13,959 | -0.04(-0.21%) |
Mar 12, 2015 | 20.54 | 21.21 | 20.53 | 21.19 | 32,925 | +0.84(+4.13%) |
Mar 11, 2015 | 20.00 | 20.37 | 19.93 | 20.35 | 32,449 | +0.44(+2.20%) |
Mar 10, 2015 | 19.85 | 20.46 | 19.69 | 19.91 | 41,490 | -0.28(-1.37%) |
Mar 09, 2015 | 20.13 | 20.25 | 19.83 | 20.19 | 24,575 | +0.11(+0.53%) |
Mar 06, 2015 | 19.67 | 20.43 | 19.67 | 20.08 | 79,518 | -0.24(-1.19%) |
Mar 05, 2015 | 20.50 | 20.67 | 20.28 | 20.33 | 55,274 | -0.21(-1.05%) |
Mar 04, 2015 | 20.80 | 20.95 | 20.47 | 20.54 | 34,671 | -0.41(-1.96%) |
Mar 03, 2015 | 20.97 | 21.16 | 20.90 | 20.95 | 27,779 | -0.20(-0.93%) |