Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 19.54 | 19.65 | 19.01 | 19.22 | 810,173 | -0.39(-1.99%) |
May 28, 2015 | 19.35 | 19.73 | 19.35 | 19.62 | 578,148 | +0.16(+0.80%) |
May 27, 2015 | 19.22 | 19.53 | 19.08 | 19.46 | 458,730 | +0.31(+1.62%) |
May 26, 2015 | 18.84 | 19.26 | 18.77 | 19.15 | 647,393 | +0.17(+0.88%) |
May 22, 2015 | 19.17 | 18.98 | 18.98 | 18.98 | 583,866 | -0.19(-1.00%) |
May 21, 2015 | 19.19 | 19.33 | 19.04 | 19.17 | 458,406 | -0.06(-0.32%) |
May 20, 2015 | 19.45 | 19.55 | 19.22 | 19.24 | 330,050 | -0.18(-0.93%) |
May 19, 2015 | 19.48 | 19.48 | 19.24 | 19.42 | 312,088 | -0.02(-0.10%) |
May 18, 2015 | 19.15 | 19.55 | 19.07 | 19.44 | 344,876 | +0.19(+0.97%) |
May 15, 2015 | 19.31 | 19.45 | 19.20 | 19.25 | 416,739 | -0.06(-0.32%) |
May 14, 2015 | 19.22 | 19.44 | 19.22 | 19.31 | 266,071 | +0.15(+0.78%) |
May 13, 2015 | 19.12 | 19.29 | 19.05 | 19.16 | 571,220 | +0.12(+0.62%) |
May 12, 2015 | 19.16 | 19.24 | 18.99 | 19.04 | 571,126 | -0.17(-0.90%) |
May 11, 2015 | 19.03 | 19.42 | 19.03 | 19.22 | 464,262 | +0.16(+0.85%) |
May 08, 2015 | 19.12 | 19.22 | 19.02 | 19.06 | 406,539 | +0.08(+0.43%) |
May 07, 2015 | 18.81 | 19.13 | 18.81 | 18.98 | 451,493 | +0.14(+0.72%) |
May 06, 2015 | 18.69 | 18.86 | 18.59 | 18.84 | 421,488 | +0.20(+1.10%) |
May 05, 2015 | 18.88 | 19.06 | 18.59 | 18.64 | 557,989 | -0.25(-1.35%) |
May 04, 2015 | 18.80 | 19.18 | 18.80 | 18.89 | 699,140 | +0.12(+0.66%) |
May 01, 2015 | 18.80 | 19.12 | 18.62 | 18.77 | 502,658 | -0.01(-0.07%) |
Apr 30, 2015 | 18.86 | 19.04 | 18.61 | 18.78 | 738,434 | -0.16(-0.82%) |
Apr 29, 2015 | 18.86 | 19.05 | 18.85 | 18.93 | 458,465 | +0.01(+0.03%) |
Apr 28, 2015 | 18.56 | 19.02 | 18.51 | 18.93 | 754,904 | +0.42(+2.28%) |
Apr 27, 2015 | 18.65 | 19.03 | 18.11 | 18.50 | 1,125,938 | -0.11(-0.57%) |
Apr 24, 2015 | 19.70 | 20.14 | 18.57 | 18.61 | 1,963,153 | -2.59(-12.20%) |
Apr 23, 2015 | 20.49 | 21.25 | 20.43 | 21.20 | 692,365 | +0.63(+3.08%) |
Apr 22, 2015 | 20.27 | 20.84 | 20.09 | 20.56 | 429,504 | +0.35(+1.75%) |
Apr 21, 2015 | 20.32 | 20.34 | 20.03 | 20.21 | 430,250 | +0.01(+0.03%) |
Apr 20, 2015 | 19.94 | 20.25 | 19.93 | 20.20 | 421,244 | +0.36(+1.81%) |
Apr 17, 2015 | 20.22 | 20.41 | 19.83 | 19.84 | 506,575 | -0.55(-2.71%) |
Apr 16, 2015 | 20.38 | 20.60 | 20.30 | 20.40 | 274,275 | -0.06(-0.30%) |
Apr 15, 2015 | 20.45 | 20.62 | 20.38 | 20.46 | 296,298 | -0.02(-0.12%) |
Apr 14, 2015 | 20.53 | 20.56 | 20.32 | 20.48 | 276,902 | +0.02(+0.09%) |
Apr 13, 2015 | 20.39 | 20.51 | 20.36 | 20.47 | 272,116 | +0.04(+0.21%) |
Apr 10, 2015 | 20.40 | 20.43 | 20.17 | 20.42 | 161,570 | +0.07(+0.37%) |
Apr 09, 2015 | 20.21 | 20.42 | 20.12 | 20.35 | 239,470 | +0.14(+0.71%) |
Apr 08, 2015 | 19.94 | 20.24 | 19.88 | 20.20 | 466,051 | +0.25(+1.24%) |
Apr 07, 2015 | 20.30 | 20.30 | 19.89 | 19.96 | 432,107 | -0.37(-1.80%) |
Apr 06, 2015 | 20.20 | 20.35 | 19.85 | 20.32 | 276,759 | -0.12(-0.61%) |
Apr 02, 2015 | 20.37 | 20.45 | 20.45 | 20.45 | 291,449 | +0.06(+0.27%) |
Apr 01, 2015 | 20.27 | 20.43 | 20.05 | 20.39 | 314,688 | -0.01(-0.03%) |
Mar 31, 2015 | 20.29 | 20.46 | 20.22 | 20.40 | 327,302 | -0.02(-0.12%) |
Mar 30, 2015 | 20.12 | 20.48 | 20.06 | 20.42 | 365,957 | +0.42(+2.11%) |
Mar 27, 2015 | 19.81 | 20.01 | 19.60 | 20.00 | 511,263 | +0.14(+0.69%) |
Mar 26, 2015 | 19.84 | 20.02 | 19.65 | 19.86 | 328,551 | +0.01(+0.03%) |
Mar 25, 2015 | 20.25 | 20.25 | 19.86 | 19.86 | 313,582 | -0.38(-1.87%) |
Mar 24, 2015 | 20.16 | 20.40 | 19.99 | 20.24 | 298,434 | +0.04(+0.18%) |
Mar 23, 2015 | 20.39 | 20.46 | 20.17 | 20.20 | 411,440 | -0.28(-1.36%) |
Mar 20, 2015 | 20.52 | 20.60 | 20.30 | 20.48 | 720,873 | +0.10(+0.49%) |
Mar 19, 2015 | 20.40 | 20.51 | 20.27 | 20.38 | 391,735 | -0.06(-0.30%) |
Mar 18, 2015 | 20.40 | 20.51 | 20.17 | 20.44 | 791,646 | +0.01(+0.03%) |
Mar 17, 2015 | 20.37 | 20.66 | 20.29 | 20.43 | 475,685 | -0.01(-0.06%) |
Mar 16, 2015 | 20.41 | 20.52 | 20.19 | 20.45 | 285,820 | +0.17(+0.83%) |
Mar 13, 2015 | 20.37 | 20.37 | 20.04 | 20.28 | 354,836 | -0.11(-0.52%) |
Mar 12, 2015 | 20.07 | 20.47 | 19.96 | 20.38 | 511,482 | -0.10(-0.48%) |
Mar 11, 2015 | 20.40 | 20.57 | 20.27 | 20.48 | 354,222 | -0.01(-0.06%) |
Mar 10, 2015 | 20.32 | 20.58 | 20.23 | 20.50 | 597,239 | +0.07(+0.36%) |
Mar 09, 2015 | 20.03 | 20.49 | 20.03 | 20.42 | 691,253 | +0.87(+4.47%) |
Mar 06, 2015 | 19.71 | 19.85 | 19.50 | 19.55 | 236,835 | -0.32(-1.62%) |
Mar 05, 2015 | 20.05 | 20.09 | 19.75 | 19.87 | 430,231 | -0.17(-0.84%) |
Mar 04, 2015 | 19.79 | 20.06 | 19.90 | 20.04 | 432,124 | +0.14(+0.69%) |
Mar 03, 2015 | 19.90 | 20.01 | 19.84 | 19.90 | 520,727 | -0.10(-0.50%) |