Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 21.77 | 21.79 | 21.67 | 21.79 | 38,893 | +0.03(+0.14%) |
May 28, 2015 | 21.64 | 21.78 | 21.60 | 21.76 | 36,620 | +0.02(+0.09%) |
May 27, 2015 | 21.82 | 21.93 | 21.41 | 21.74 | 51,533 | +0.00(+0.00%) |
May 26, 2015 | 21.78 | 21.88 | 21.63 | 21.74 | 90,126 | -0.11(-0.50%) |
May 22, 2015 | 21.54 | 21.85 | 21.85 | 21.85 | 70,736 | +0.13(+0.59%) |
May 21, 2015 | 21.70 | 21.77 | 21.39 | 21.72 | 57,947 | +0.07(+0.32%) |
May 20, 2015 | 21.21 | 21.70 | 21.21 | 21.65 | 68,190 | +0.29(+1.34%) |
May 19, 2015 | 21.60 | 21.61 | 21.10 | 21.37 | 33,319 | -0.17(-0.78%) |
May 18, 2015 | 21.56 | 21.87 | 21.32 | 21.53 | 100,087 | +0.07(+0.32%) |
May 15, 2015 | 20.68 | 21.77 | 20.63 | 21.46 | 78,053 | +0.78(+3.78%) |
May 14, 2015 | 20.51 | 20.68 | 20.47 | 20.68 | 63,460 | +0.09(+0.43%) |
May 13, 2015 | 20.19 | 20.66 | 19.65 | 20.59 | 32,795 | +0.31(+1.51%) |
May 12, 2015 | 20.24 | 20.45 | 20.24 | 20.29 | 16,475 | +0.27(+1.33%) |
May 11, 2015 | 19.79 | 20.09 | 19.74 | 20.02 | 62,560 | +0.08(+0.40%) |
May 08, 2015 | 19.57 | 19.95 | 19.57 | 19.94 | 168,787 | +0.48(+2.49%) |
May 07, 2015 | 19.10 | 19.49 | 19.10 | 19.46 | 48,694 | -0.04(-0.20%) |
May 06, 2015 | 19.48 | 19.63 | 19.45 | 19.49 | 18,768 | +0.03(+0.15%) |
May 05, 2015 | 19.55 | 19.55 | 19.45 | 19.47 | 11,278 | -0.12(-0.61%) |
May 04, 2015 | 19.59 | 19.65 | 19.50 | 19.58 | 15,392 | -0.15(-0.75%) |
May 01, 2015 | 20.27 | 20.27 | 19.05 | 19.73 | 68,483 | -0.59(-2.92%) |
Apr 30, 2015 | 19.75 | 20.60 | 19.75 | 20.33 | 25,009 | -0.15(-0.73%) |
Apr 29, 2015 | 20.39 | 20.58 | 20.36 | 20.47 | 16,248 | +0.02(+0.10%) |
Apr 28, 2015 | 20.67 | 20.68 | 20.43 | 20.45 | 27,565 | -0.18(-0.86%) |
Apr 27, 2015 | 20.77 | 20.88 | 20.58 | 20.63 | 61,553 | -0.05(-0.24%) |
Apr 24, 2015 | 20.61 | 20.76 | 20.58 | 20.68 | 19,408 | +0.15(+0.72%) |
Apr 23, 2015 | 20.11 | 20.68 | 20.11 | 20.53 | 25,340 | +0.33(+1.62%) |
Apr 22, 2015 | 20.76 | 20.77 | 20.05 | 20.21 | 33,244 | -0.52(-2.53%) |
Apr 21, 2015 | 21.06 | 21.06 | 20.70 | 20.73 | 36,616 | -0.05(-0.24%) |
Apr 20, 2015 | 20.88 | 20.88 | 20.75 | 20.78 | 40,899 | +0.00(+0.00%) |
Apr 17, 2015 | 20.73 | 20.78 | 20.73 | 20.78 | 22,012 | +0.00(+0.00%) |
Apr 16, 2015 | 20.73 | 20.78 | 20.69 | 20.78 | 39,549 | +0.00(+0.00%) |
Apr 15, 2015 | 20.74 | 20.78 | 20.68 | 20.78 | 42,004 | +0.00(+0.00%) |
Apr 14, 2015 | 20.77 | 20.78 | 20.69 | 20.78 | 55,877 | +0.00(+0.00%) |
Apr 13, 2015 | 20.78 | 20.78 | 20.69 | 20.78 | 30,958 | +0.00(+0.00%) |
Apr 10, 2015 | 20.73 | 20.78 | 20.73 | 20.78 | 33,726 | +0.00(+0.00%) |
Apr 09, 2015 | 20.78 | 20.78 | 20.73 | 20.78 | 32,594 | +0.00(+0.00%) |
Apr 08, 2015 | 20.73 | 20.78 | 20.68 | 20.78 | 53,566 | +0.05(+0.24%) |
Apr 07, 2015 | 20.73 | 20.75 | 20.69 | 20.73 | 51,664 | -0.05(-0.24%) |
Apr 06, 2015 | 20.78 | 20.78 | 20.71 | 20.78 | 59,440 | +0.00(+0.00%) |
Apr 02, 2015 | 20.73 | 20.78 | 20.78 | 20.78 | 17,482 | +0.00(+0.00%) |
Apr 01, 2015 | 20.78 | 20.78 | 20.68 | 20.78 | 44,430 | +0.00(+0.00%) |
Mar 31, 2015 | 20.84 | 20.84 | 20.64 | 20.78 | 63,545 | +0.00(+0.00%) |
Mar 30, 2015 | 20.88 | 20.88 | 20.73 | 20.78 | 38,720 | +0.00(+0.00%) |
Mar 27, 2015 | 20.78 | 20.85 | 20.53 | 20.78 | 169,893 | +0.00(+0.00%) |