Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 19.67 | 19.69 | 19.62 | 19.67 | 11,199 | +0.00(+0.00%) |
May 28, 2015 | 19.69 | 19.69 | 19.62 | 19.67 | 6,550 | -0.02(-0.10%) |
May 27, 2015 | 19.65 | 19.70 | 19.65 | 19.69 | 7,700 | -0.02(-0.10%) |
May 26, 2015 | 19.74 | 19.74 | 19.70 | 19.71 | 2,050 | -0.06(-0.30%) |
May 25, 2015 | 19.72 | 19.77 | 19.72 | 19.77 | 7,068 | +0.02(+0.10%) |
May 22, 2015 | 19.75 | 19.75 | 19.73 | 19.75 | 8,564 | +0.00(+0.00%) |
May 21, 2015 | 19.74 | 19.75 | 19.73 | 19.75 | 10,360 | +0.04(+0.20%) |
May 20, 2015 | 19.74 | 19.74 | 19.71 | 19.71 | 1,680 | -0.01(-0.05%) |
May 19, 2015 | 19.74 | 19.75 | 19.72 | 19.72 | 3,182 | -0.03(-0.15%) |
May 15, 2015 | 19.75 | 19.75 | 19.75 | 0 | +0.05(+0.25%) | |
May 14, 2015 | 19.68 | 19.70 | 19.68 | 19.70 | 4,066 | +0.04(+0.20%) |
May 13, 2015 | 19.68 | 19.68 | 19.66 | 19.66 | 3,506 | +0.03(+0.15%) |
May 12, 2015 | 19.70 | 19.70 | 19.61 | 19.63 | 4,396 | -0.09(-0.46%) |
May 11, 2015 | 19.72 | 19.73 | 19.72 | 19.72 | 3,972 | -0.07(-0.35%) |
May 08, 2015 | 19.74 | 19.80 | 19.74 | 19.79 | 3,758 | +0.05(+0.25%) |
May 07, 2015 | 19.70 | 19.74 | 19.70 | 19.74 | 9,086 | +0.08(+0.41%) |
May 06, 2015 | 19.71 | 19.71 | 19.66 | 19.66 | 4,661 | -0.07(-0.35%) |
May 05, 2015 | 19.80 | 19.80 | 19.73 | 19.73 | 3,155 | -0.08(-0.40%) |
May 04, 2015 | 19.81 | 19.81 | 19.81 | 19.81 | 2,000 | -0.03(-0.15%) |
May 01, 2015 | 19.84 | 19.84 | 19.84 | 19.84 | 2,413 | +0.04(+0.20%) |
Apr 30, 2015 | 19.80 | 19.82 | 19.76 | 19.80 | 10,000 | +0.00(+0.00%) |
Apr 29, 2015 | 19.82 | 19.82 | 19.79 | 19.80 | 4,700 | -0.07(-0.35%) |
Apr 28, 2015 | 19.87 | 19.87 | 19.86 | 19.87 | 33,450 | -0.08(-0.40%) |
Apr 27, 2015 | 19.96 | 19.96 | 19.95 | 19.95 | 58,500 | +0.00(+0.00%) |
Apr 24, 2015 | 19.93 | 19.95 | 19.93 | 19.95 | 1,144 | +0.07(+0.35%) |
Apr 22, 2015 | 19.88 | 19.88 | 19.88 | 15 | -0.04(-0.20%) | |
Apr 21, 2015 | 19.90 | 19.92 | 19.90 | 19.92 | 1,400 | +0.02(+0.10%) |
Apr 20, 2015 | 19.92 | 19.92 | 19.90 | 19.90 | 2,800 | +0.00(+0.00%) |
Apr 17, 2015 | 19.91 | 19.91 | 19.90 | 19.90 | 2,720 | -0.03(-0.15%) |
Apr 16, 2015 | 19.92 | 19.93 | 19.91 | 19.93 | 4,009 | -0.02(-0.10%) |
Apr 15, 2015 | 19.95 | 19.95 | 19.95 | 19.95 | 660 | -0.01(-0.05%) |
Apr 14, 2015 | 19.92 | 19.96 | 19.92 | 19.96 | 603 | +0.02(+0.10%) |
Apr 13, 2015 | 19.94 | 19.94 | 19.94 | 19.94 | 6,305 | -0.01(-0.05%) |
Apr 10, 2015 | 19.96 | 19.96 | 19.95 | 19.95 | 4,687 | -0.01(-0.05%) |
Apr 09, 2015 | 19.96 | 19.96 | 19.96 | 19.96 | 613 | +0.04(+0.20%) |
Apr 08, 2015 | 19.92 | 19.92 | 19.92 | 19.92 | 1,227 | -0.01(-0.05%) |
Apr 07, 2015 | 19.96 | 19.96 | 19.93 | 19.93 | 900 | +0.00(+0.00%) |
Apr 06, 2015 | 19.93 | 19.93 | 19.93 | 19.93 | 1,040 | +0.05(+0.25%) |
Apr 02, 2015 | 19.88 | 19.88 | 19.88 | 0 | +0.01(+0.05%) | |
Apr 01, 2015 | 19.87 | 19.87 | 19.87 | 19.87 | 676 | -0.01(-0.05%) |
Mar 31, 2015 | 19.86 | 19.88 | 19.83 | 19.88 | 6,063 | -0.01(-0.05%) |
Mar 30, 2015 | 19.83 | 19.89 | 19.83 | 19.89 | 3,305 | +0.09(+0.45%) |
Mar 27, 2015 | 19.80 | 19.80 | 19.80 | 19.80 | 507 | -0.09(-0.45%) |
Mar 26, 2015 | 19.93 | 19.93 | 19.89 | 19.89 | 10,004 | -0.07(-0.35%) |
Mar 25, 2015 | 20.00 | 20.01 | 19.96 | 19.96 | 6,807 | -0.04(-0.20%) |
Mar 24, 2015 | 20.00 | 20.01 | 19.95 | 20.00 | 4,135 | +0.05(+0.25%) |
Mar 23, 2015 | 19.98 | 19.98 | 19.95 | 19.95 | 2,607 | +0.00(+0.00%) |
Mar 20, 2015 | 19.97 | 19.97 | 19.95 | 19.95 | 6,918 | +0.02(+0.10%) |
Mar 19, 2015 | 19.93 | 19.93 | 19.93 | 19.93 | 1,645 | +0.09(+0.45%) |
Mar 18, 2015 | 19.87 | 19.87 | 19.84 | 19.84 | 1,600 | -0.01(-0.05%) |
Mar 17, 2015 | 19.85 | 19.85 | 19.84 | 19.85 | 1,701 | +0.00(+0.00%) |
Mar 16, 2015 | 19.88 | 19.88 | 19.85 | 19.85 | 5,050 | +0.05(+0.25%) |
Mar 13, 2015 | 19.77 | 19.82 | 19.77 | 19.80 | 5,992 | -0.03(-0.15%) |
Mar 12, 2015 | 19.82 | 19.83 | 19.79 | 19.83 | 7,138 | +0.04(+0.20%) |
Mar 11, 2015 | 19.78 | 19.79 | 19.77 | 19.79 | 7,178 | +0.04(+0.20%) |
Mar 10, 2015 | 19.76 | 19.76 | 19.75 | 19.75 | 16,765 | -0.05(-0.25%) |
Mar 09, 2015 | 19.85 | 19.85 | 19.80 | 19.80 | 1,928 | -0.01(-0.05%) |
Mar 06, 2015 | 19.90 | 19.90 | 19.80 | 19.81 | 11,149 | -0.12(-0.60%) |
Mar 05, 2015 | 19.95 | 19.95 | 19.92 | 19.93 | 15,044 | +0.00(+0.00%) |
Mar 04, 2015 | 19.95 | 19.95 | 19.92 | 19.93 | 6,100 | -0.07(-0.35%) |
Mar 03, 2015 | 20.00 | 20.19 | 20.00 | 10,573 | -0.19(-0.94%) |