Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 19.56 | 19.60 | 19.55 | 19.60 | 138,720 | +0.05(+0.26%) |
May 28, 2015 | 19.57 | 19.60 | 19.52 | 19.55 | 439,194 | -0.01(-0.05%) |
May 27, 2015 | 19.52 | 19.56 | 19.55 | 19.56 | 108,309 | +0.01(+0.05%) |
May 26, 2015 | 19.50 | 19.55 | 19.50 | 19.55 | 100,623 | +0.06(+0.31%) |
May 25, 2015 | 19.52 | 19.53 | 19.49 | 19.49 | 100,627 | -0.02(-0.10%) |
May 22, 2015 | 19.52 | 19.52 | 19.50 | 19.51 | 151,165 | -0.08(-0.41%) |
May 21, 2015 | 19.58 | 19.59 | 19.57 | 19.59 | 95,097 | +0.01(+0.05%) |
May 20, 2015 | 19.58 | 19.58 | 19.56 | 19.58 | 90,680 | +0.02(+0.10%) |
May 19, 2015 | 19.57 | 19.57 | 19.56 | 19.56 | 58,156 | -0.05(-0.25%) |
May 15, 2015 | 19.61 | 19.61 | 19.61 | 0 | +0.04(+0.20%) | |
May 14, 2015 | 19.54 | 19.57 | 19.53 | 19.57 | 113,157 | +0.01(+0.05%) |
May 13, 2015 | 19.56 | 19.57 | 19.54 | 19.56 | 59,840 | +0.01(+0.05%) |
May 12, 2015 | 19.55 | 19.56 | 19.52 | 19.55 | 99,115 | +0.00(+0.00%) |
May 11, 2015 | 19.57 | 19.58 | 19.53 | 19.55 | 80,965 | -0.04(-0.20%) |
May 08, 2015 | 19.59 | 19.60 | 19.58 | 19.59 | 83,301 | +0.01(+0.05%) |
May 07, 2015 | 19.56 | 19.58 | 19.55 | 19.58 | 81,816 | +0.03(+0.15%) |
May 06, 2015 | 19.56 | 19.56 | 19.53 | 19.55 | 120,372 | -0.02(-0.10%) |
May 05, 2015 | 19.56 | 19.57 | 19.55 | 19.57 | 69,007 | +0.01(+0.05%) |
May 04, 2015 | 19.56 | 19.57 | 19.55 | 19.56 | 74,562 | -0.01(-0.05%) |
May 01, 2015 | 19.57 | 19.57 | 19.55 | 19.57 | 103,197 | -0.05(-0.25%) |
Apr 30, 2015 | 19.57 | 19.62 | 19.55 | 19.62 | 174,596 | +0.05(+0.26%) |
Apr 29, 2015 | 19.57 | 19.59 | 19.56 | 19.57 | 111,618 | -0.02(-0.10%) |
Apr 28, 2015 | 19.60 | 19.61 | 19.58 | 19.59 | 101,284 | -0.03(-0.15%) |
Apr 27, 2015 | 19.61 | 19.62 | 19.59 | 19.62 | 266,050 | +0.01(+0.05%) |
Apr 24, 2015 | 19.60 | 19.62 | 19.60 | 19.61 | 82,785 | +0.01(+0.05%) |
Apr 23, 2015 | 19.59 | 19.61 | 19.58 | 19.60 | 133,860 | -0.07(-0.36%) |
Apr 22, 2015 | 19.67 | 19.68 | 19.65 | 19.67 | 135,165 | -0.01(-0.05%) |
Apr 21, 2015 | 19.66 | 19.68 | 19.64 | 19.68 | 103,212 | +0.01(+0.05%) |
Apr 20, 2015 | 19.69 | 19.70 | 19.67 | 19.67 | 95,573 | -0.02(-0.10%) |
Apr 17, 2015 | 19.69 | 19.70 | 19.68 | 19.69 | 105,978 | -0.03(-0.15%) |
Apr 16, 2015 | 19.73 | 19.73 | 19.70 | 19.72 | 77,475 | +0.01(+0.05%) |
Apr 15, 2015 | 19.75 | 19.75 | 19.70 | 19.71 | 97,004 | -0.02(-0.10%) |
Apr 14, 2015 | 19.74 | 19.75 | 19.73 | 19.73 | 70,379 | -0.01(-0.05%) |
Apr 13, 2015 | 19.74 | 19.74 | 19.72 | 19.74 | 115,648 | +0.04(+0.20%) |
Apr 10, 2015 | 19.72 | 19.73 | 19.69 | 19.70 | 82,601 | -0.03(-0.15%) |
Apr 09, 2015 | 19.73 | 19.73 | 19.72 | 19.73 | 59,674 | +0.00(+0.00%) |
Apr 08, 2015 | 19.72 | 19.73 | 19.69 | 19.73 | 217,993 | +0.00(+0.00%) |
Apr 07, 2015 | 19.73 | 19.73 | 19.69 | 19.73 | 168,284 | +0.01(+0.05%) |
Apr 06, 2015 | 19.72 | 19.75 | 19.71 | 19.72 | 218,828 | -0.02(-0.10%) |
Apr 02, 2015 | 19.74 | 19.74 | 19.74 | 0 | +0.02(+0.10%) | |
Apr 01, 2015 | 19.72 | 19.74 | 19.70 | 19.72 | 149,144 | +0.00(+0.00%) |
Mar 31, 2015 | 19.71 | 19.72 | 19.68 | 19.72 | 99,702 | +0.00(+0.00%) |
Mar 30, 2015 | 19.70 | 19.72 | 19.69 | 19.72 | 66,387 | +0.02(+0.10%) |
Mar 27, 2015 | 19.66 | 19.71 | 19.66 | 19.70 | 103,210 | +0.02(+0.10%) |
Mar 26, 2015 | 19.70 | 19.70 | 19.64 | 19.68 | 648,513 | -0.04(-0.20%) |
Mar 25, 2015 | 19.74 | 19.74 | 19.72 | 19.72 | 103,049 | -0.03(-0.15%) |
Mar 24, 2015 | 19.74 | 19.75 | 19.73 | 19.75 | 77,066 | +0.00(+0.00%) |
Mar 23, 2015 | 19.75 | 19.76 | 19.74 | 19.75 | 197,931 | +0.00(+0.00%) |
Mar 20, 2015 | 19.74 | 19.75 | 19.74 | 19.75 | 100,896 | +0.01(+0.05%) |
Mar 19, 2015 | 19.74 | 19.75 | 19.72 | 19.74 | 76,419 | +0.01(+0.05%) |
Mar 18, 2015 | 19.73 | 19.74 | 19.68 | 19.73 | 130,052 | -0.01(-0.05%) |
Mar 17, 2015 | 19.74 | 19.76 | 19.74 | 19.74 | 55,992 | +0.01(+0.05%) |
Mar 16, 2015 | 19.76 | 19.77 | 19.73 | 19.73 | 108,939 | -0.02(-0.10%) |
Mar 13, 2015 | 19.74 | 19.76 | 19.73 | 19.75 | 110,337 | +0.01(+0.05%) |
Mar 12, 2015 | 19.73 | 19.74 | 19.73 | 19.74 | 70,484 | +0.01(+0.05%) |
Mar 11, 2015 | 19.71 | 19.73 | 19.70 | 19.73 | 119,808 | +0.01(+0.05%) |
Mar 10, 2015 | 19.70 | 19.72 | 19.70 | 19.72 | 148,304 | +0.01(+0.05%) |
Mar 09, 2015 | 19.71 | 19.72 | 19.69 | 19.71 | 114,200 | +0.01(+0.05%) |
Mar 06, 2015 | 19.68 | 19.70 | 19.66 | 19.70 | 185,357 | +0.02(+0.10%) |
Mar 05, 2015 | 19.70 | 19.71 | 19.68 | 19.68 | 104,051 | -0.02(-0.10%) |
Mar 04, 2015 | 19.76 | 19.66 | 19.70 | 196,794 | -0.06(-0.30%) | |
Mar 03, 2015 | 19.76 | 19.76 | 19.74 | 19.76 | 211,382 | -0.01(-0.05%) |