Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 20.17 | 20.24 | 20.17 | 20.18 | 4,615 | -0.01(-0.05%) |
May 28, 2015 | 20.19 | 20.20 | 20.14 | 20.19 | 27,171 | +0.00(+0.00%) |
May 27, 2015 | 20.22 | 20.25 | 20.18 | 20.19 | 9,297 | +0.04(+0.20%) |
May 26, 2015 | 20.16 | 20.18 | 20.14 | 20.15 | 7,108 | -0.10(-0.49%) |
May 25, 2015 | 20.21 | 20.25 | 20.13 | 20.25 | 29,745 | +0.04(+0.20%) |
May 22, 2015 | 20.26 | 20.27 | 20.21 | 20.21 | 12,758 | -0.07(-0.35%) |
May 21, 2015 | 20.30 | 20.33 | 20.30 | 20.28 | 10,566 | +0.02(+0.10%) |
May 20, 2015 | 20.31 | 20.32 | 20.22 | 20.26 | 18,327 | -0.01(-0.05%) |
May 19, 2015 | 20.38 | 20.38 | 20.22 | 20.27 | 16,376 | -0.08(-0.39%) |
May 15, 2015 | 20.35 | 20.35 | 20.35 | 0 | +0.06(+0.30%) | |
May 14, 2015 | 20.25 | 20.35 | 20.23 | 20.29 | 14,954 | +0.09(+0.45%) |
May 13, 2015 | 20.24 | 20.34 | 20.20 | 20.20 | 30,034 | -0.14(-0.69%) |
May 12, 2015 | 20.34 | 20.35 | 20.27 | 20.34 | 17,111 | +0.12(+0.59%) |
May 11, 2015 | 20.39 | 20.39 | 20.22 | 20.22 | 20,415 | -0.16(-0.79%) |
May 08, 2015 | 20.30 | 20.38 | 20.30 | 20.38 | 12,543 | +0.18(+0.89%) |
May 07, 2015 | 20.21 | 20.26 | 20.20 | 20.20 | 11,339 | +0.00(+0.00%) |
May 06, 2015 | 20.32 | 20.34 | 20.20 | 20.20 | 20,137 | -0.16(-0.79%) |
May 05, 2015 | 20.36 | 20.37 | 20.31 | 20.36 | 8,628 | -0.01(-0.05%) |
May 04, 2015 | 20.39 | 20.40 | 20.35 | 20.37 | 6,530 | -0.01(-0.05%) |
May 01, 2015 | 20.36 | 20.38 | 20.30 | 20.38 | 14,573 | +0.03(+0.15%) |
Apr 30, 2015 | 20.32 | 20.38 | 20.31 | 20.35 | 11,630 | +0.03(+0.15%) |
Apr 29, 2015 | 20.34 | 20.35 | 20.32 | 20.32 | 17,674 | -0.09(-0.44%) |
Apr 28, 2015 | 20.32 | 20.41 | 20.32 | 20.41 | 11,853 | +0.05(+0.25%) |
Apr 27, 2015 | 20.33 | 20.42 | 20.31 | 20.36 | 23,395 | +0.03(+0.15%) |
Apr 24, 2015 | 20.40 | 20.40 | 20.30 | 20.33 | 14,229 | -0.02(-0.10%) |
Apr 23, 2015 | 20.28 | 20.43 | 20.28 | 20.35 | 20,404 | -0.05(-0.25%) |
Apr 22, 2015 | 20.47 | 20.47 | 20.38 | 20.40 | 13,417 | -0.07(-0.34%) |
Apr 21, 2015 | 20.42 | 20.47 | 20.37 | 20.47 | 24,488 | +0.10(+0.49%) |
Apr 20, 2015 | 20.33 | 20.44 | 20.33 | 20.37 | 26,075 | +0.07(+0.34%) |
Apr 17, 2015 | 20.35 | 20.38 | 20.30 | 20.30 | 38,342 | -0.05(-0.25%) |
Apr 16, 2015 | 20.38 | 20.49 | 20.35 | 20.35 | 9,945 | +0.02(+0.10%) |
Apr 15, 2015 | 20.38 | 20.44 | 20.33 | 20.33 | 32,374 | -0.02(-0.10%) |
Apr 14, 2015 | 20.31 | 20.37 | 20.30 | 20.35 | 9,889 | -0.02(-0.10%) |
Apr 13, 2015 | 20.44 | 20.44 | 20.33 | 20.37 | 32,743 | -0.07(-0.34%) |
Apr 10, 2015 | 20.34 | 20.44 | 20.33 | 20.44 | 17,802 | +0.07(+0.34%) |
Apr 09, 2015 | 20.32 | 20.40 | 20.32 | 20.37 | 6,258 | -0.03(-0.15%) |
Apr 08, 2015 | 20.29 | 20.40 | 20.29 | 20.40 | 21,699 | +0.09(+0.44%) |
Apr 07, 2015 | 20.33 | 20.34 | 20.29 | 20.31 | 16,477 | +0.03(+0.15%) |
Apr 06, 2015 | 20.16 | 20.29 | 20.16 | 20.28 | 27,608 | +0.11(+0.55%) |
Apr 02, 2015 | 20.17 | 20.17 | 20.17 | 0 | -0.03(-0.15%) | |
Apr 01, 2015 | 20.13 | 20.21 | 20.13 | 20.20 | 10,576 | +0.08(+0.40%) |
Mar 31, 2015 | 20.16 | 20.19 | 20.12 | 20.12 | 12,286 | -0.02(-0.10%) |
Mar 30, 2015 | 20.10 | 20.16 | 20.10 | 20.14 | 15,966 | +0.02(+0.10%) |
Mar 27, 2015 | 20.13 | 20.15 | 20.10 | 20.12 | 9,721 | +0.01(+0.05%) |
Mar 26, 2015 | 20.07 | 20.12 | 20.07 | 20.11 | 11,060 | +0.03(+0.15%) |
Mar 25, 2015 | 20.13 | 20.17 | 20.08 | 20.08 | 29,821 | -0.05(-0.25%) |
Mar 24, 2015 | 20.20 | 20.20 | 20.11 | 20.13 | 3,544 | -0.04(-0.20%) |
Mar 23, 2015 | 20.10 | 20.17 | 20.09 | 20.17 | 17,049 | +0.11(+0.55%) |
Mar 20, 2015 | 20.05 | 20.08 | 20.05 | 20.06 | 20,487 | +0.05(+0.25%) |
Mar 19, 2015 | 20.07 | 20.08 | 19.95 | 20.01 | 48,666 | -0.04(-0.20%) |
Mar 18, 2015 | 20.04 | 20.06 | 19.98 | 20.05 | 32,233 | -0.09(-0.45%) |
Mar 17, 2015 | 20.24 | 20.24 | 20.11 | 20.14 | 25,343 | -0.08(-0.40%) |
Mar 16, 2015 | 20.22 | 20.25 | 20.22 | 20.22 | 16,092 | -0.02(-0.10%) |
Mar 13, 2015 | 20.25 | 20.27 | 20.22 | 20.24 | 17,453 | -0.01(-0.05%) |
Mar 12, 2015 | 20.26 | 20.32 | 20.24 | 20.25 | 28,125 | +0.10(+0.50%) |
Mar 11, 2015 | 20.23 | 20.23 | 20.14 | 20.15 | 47,339 | -0.08(-0.40%) |
Mar 10, 2015 | 20.26 | 20.26 | 20.17 | 20.23 | 20,717 | -0.10(-0.49%) |
Mar 09, 2015 | 20.29 | 20.37 | 20.29 | 20.33 | 14,421 | +0.09(+0.44%) |
Mar 06, 2015 | 20.42 | 20.42 | 20.24 | 20.24 | 37,849 | -0.20(-0.98%) |
Mar 05, 2015 | 20.46 | 20.48 | 20.40 | 20.44 | 21,587 | -0.03(-0.15%) |
Mar 04, 2015 | 20.48 | 20.33 | 20.47 | 74,236 | +0.09(+0.44%) | |
Mar 03, 2015 | 20.44 | 20.46 | 20.38 | 20.38 | 34,882 | -0.06(-0.29%) |