Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 19.45 | 19.45 | 19.29 | 19.34 | 3,562 | -0.15(-0.77%) |
May 28, 2015 | 19.49 | 19.49 | 19.49 | 19.49 | 1,540 | +0.06(+0.31%) |
May 27, 2015 | 19.44 | 19.44 | 19.43 | 19.43 | 1,424 | +0.14(+0.73%) |
May 26, 2015 | 19.37 | 19.37 | 19.29 | 19.29 | 765 | -0.18(-0.92%) |
May 22, 2015 | 19.47 | 19.47 | 19.47 | 136 | -0.02(-0.10%) | |
May 21, 2015 | 19.48 | 19.49 | 19.48 | 19.49 | 514 | +0.07(+0.36%) |
May 20, 2015 | 19.42 | 19.42 | 19.42 | 19.42 | 1,466 | -0.05(-0.26%) |
May 19, 2015 | 19.46 | 19.47 | 19.46 | 19.47 | 1,947 | +0.06(+0.31%) |
May 15, 2015 | 19.41 | 19.41 | 19.41 | 0 | +0.16(+0.83%) | |
May 14, 2015 | 19.25 | 19.25 | 19.25 | 19.25 | 265 | +0.12(+0.63%) |
May 13, 2015 | 19.13 | 19.13 | 19.13 | 19.13 | 725 | +0.00(+0.00%) |
May 12, 2015 | 19.33 | 19.33 | 19.12 | 19.13 | 2,631 | -0.18(-0.93%) |
May 11, 2015 | 19.31 | 19.31 | 19.31 | 19.31 | 434 | -0.04(-0.21%) |
May 08, 2015 | 19.35 | 19.35 | 19.35 | 19.35 | 2,092 | +0.23(+1.20%) |
May 07, 2015 | 19.11 | 19.19 | 19.11 | 19.12 | 12,370 | +0.10(+0.53%) |
May 06, 2015 | 19.25 | 19.25 | 19.01 | 19.02 | 10,092 | -0.23(-1.19%) |
May 05, 2015 | 19.33 | 19.33 | 19.25 | 19.25 | 1,576 | -0.20(-1.03%) |
May 04, 2015 | 19.50 | 19.50 | 19.43 | 19.45 | 6,882 | +0.00(+0.00%) |
May 01, 2015 | 19.36 | 19.45 | 19.36 | 19.45 | 4,194 | +0.16(+0.83%) |
Apr 30, 2015 | 19.30 | 19.33 | 19.29 | 19.29 | 2,874 | -0.07(-0.36%) |
Apr 29, 2015 | 19.38 | 19.38 | 19.36 | 19.36 | 684 | -0.09(-0.46%) |
Apr 28, 2015 | 19.52 | 19.52 | 19.43 | 19.45 | 385 | -0.10(-0.51%) |
Apr 27, 2015 | 19.63 | 19.63 | 19.55 | 19.55 | 4,711 | +0.03(+0.15%) |
Apr 24, 2015 | 19.52 | 19.52 | 19.52 | 19.52 | 877 | +0.00(+0.00%) |
Apr 23, 2015 | 19.45 | 19.53 | 19.45 | 19.52 | 2,149 | +0.08(+0.41%) |
Apr 22, 2015 | 19.43 | 19.46 | 19.42 | 19.44 | 5,823 | -0.08(-0.41%) |
Apr 21, 2015 | 19.52 | 19.52 | 19.52 | 19.52 | 588 | +0.08(+0.41%) |
Apr 20, 2015 | 19.48 | 19.51 | 19.44 | 19.44 | 931 | +0.02(+0.10%) |
Apr 17, 2015 | 19.43 | 19.43 | 19.36 | 19.42 | 4,844 | -0.12(-0.61%) |
Apr 16, 2015 | 19.54 | 19.54 | 19.54 | 19.54 | 342 | -0.08(-0.41%) |
Apr 15, 2015 | 19.61 | 19.63 | 19.61 | 19.62 | 1,515 | +0.06(+0.31%) |
Apr 14, 2015 | 19.56 | 19.60 | 19.56 | 19.56 | 6,437 | -0.08(-0.41%) |
Apr 13, 2015 | 19.65 | 19.67 | 19.64 | 19.64 | 6,090 | +0.00(+0.00%) |
Apr 10, 2015 | 19.60 | 19.64 | 19.60 | 19.64 | 690 | +0.02(+0.10%) |
Apr 09, 2015 | 19.58 | 19.62 | 19.56 | 19.62 | 1,747 | +0.08(+0.41%) |
Apr 08, 2015 | 19.44 | 19.54 | 19.44 | 19.54 | 3,270 | +0.08(+0.41%) |
Apr 07, 2015 | 19.41 | 19.46 | 19.41 | 19.46 | 2,748 | +0.01(+0.05%) |
Apr 06, 2015 | 19.35 | 19.45 | 19.35 | 19.45 | 5,660 | +0.07(+0.36%) |
Apr 02, 2015 | 19.38 | 19.38 | 19.38 | 0 | +0.19(+0.99%) | |
Apr 01, 2015 | 19.24 | 19.27 | 19.19 | 19.19 | 2,215 | -0.02(-0.10%) |
Mar 31, 2015 | 19.28 | 19.29 | 19.21 | 19.21 | 5,693 | -0.12(-0.62%) |
Mar 30, 2015 | 19.20 | 19.33 | 19.20 | 19.33 | 6,326 | +0.18(+0.94%) |
Mar 27, 2015 | 19.13 | 19.15 | 19.04 | 19.15 | 5,757 | +0.02(+0.10%) |
Mar 26, 2015 | 19.05 | 19.13 | 19.05 | 19.13 | 1,880 | -0.20(-1.03%) |
Mar 25, 2015 | 19.32 | 19.35 | 19.32 | 19.33 | 1,436 | -0.05(-0.26%) |
Mar 24, 2015 | 19.40 | 19.40 | 19.34 | 19.38 | 1,210 | +0.00(+0.00%) |
Mar 23, 2015 | 19.38 | 19.40 | 19.38 | 19.38 | 12,084 | +0.06(+0.31%) |
Mar 20, 2015 | 19.30 | 19.33 | 19.30 | 19.32 | 1,482 | +0.10(+0.52%) |
Mar 19, 2015 | 19.28 | 19.28 | 19.22 | 19.22 | 3,142 | +0.01(+0.05%) |
Mar 18, 2015 | 19.11 | 19.21 | 19.10 | 19.21 | 6,623 | +0.03(+0.16%) |
Mar 16, 2015 | 19.18 | 19.18 | 19.18 | 268 | +0.31(+1.64%) | |
Mar 11, 2015 | 18.87 | 18.87 | 18.87 | 115 | -0.03(-0.16%) | |
Mar 10, 2015 | 19.00 | 19.00 | 18.88 | 18.90 | 1,474 | -0.15(-0.79%) |
Mar 09, 2015 | 19.13 | 19.13 | 19.05 | 19.05 | 4,810 | -0.05(-0.26%) |
Mar 06, 2015 | 19.22 | 19.22 | 19.10 | 19.10 | 10,365 | -0.19(-0.98%) |
Mar 05, 2015 | 19.28 | 19.29 | 19.27 | 19.29 | 4,115 | +0.03(+0.16%) |
Mar 04, 2015 | 19.38 | 19.19 | 19.26 | 4,170 | -0.12(-0.62%) | |
Mar 03, 2015 | 19.35 | 19.38 | 19.35 | 19.38 | 3,769 | -0.13(-0.67%) |