Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 20.48 | 20.48 | 20.00 | 20.00 | 7,039 | +0.04(+0.20%) |
May 28, 2015 | 20.07 | 20.45 | 19.94 | 19.96 | 4,103 | -0.21(-1.04%) |
May 27, 2015 | 20.75 | 20.75 | 20.17 | 20.17 | 2,795 | -0.20(-0.98%) |
May 26, 2015 | 20.33 | 20.70 | 20.33 | 20.37 | 1,022 | -0.38(-1.83%) |
May 22, 2015 | 20.75 | 20.75 | 20.75 | 0 | +0.25(+1.22%) | |
May 21, 2015 | 20.61 | 20.61 | 20.20 | 20.50 | 4,680 | -0.10(-0.49%) |
May 20, 2015 | 20.13 | 20.80 | 20.13 | 20.60 | 8,339 | -0.29(-1.39%) |
May 19, 2015 | 21.01 | 21.01 | 20.81 | 20.89 | 4,675 | -0.01(-0.05%) |
May 18, 2015 | 21.13 | 21.13 | 20.82 | 20.90 | 9,989 | -0.26(-1.23%) |
May 15, 2015 | 21.28 | 21.28 | 21.03 | 21.16 | 37,480 | +0.16(+0.76%) |
May 14, 2015 | 21.03 | 21.03 | 20.91 | 21.00 | 15,450 | +0.07(+0.33%) |
May 13, 2015 | 20.50 | 21.05 | 20.50 | 20.93 | 58,770 | +0.73(+3.61%) |
May 12, 2015 | 20.20 | 20.20 | 20.10 | 20.20 | 15,004 | -0.10(-0.49%) |
May 11, 2015 | 20.30 | 20.85 | 20.26 | 20.30 | 4,589 | +0.06(+0.31%) |
May 08, 2015 | 19.95 | 20.24 | 19.95 | 20.24 | 5,367 | +0.55(+2.78%) |
May 07, 2015 | 20.01 | 20.01 | 19.52 | 19.69 | 1,974 | -0.15(-0.76%) |
May 06, 2015 | 20.51 | 20.51 | 19.84 | 19.84 | 3,540 | -0.30(-1.49%) |
May 05, 2015 | 20.62 | 20.62 | 20.01 | 20.14 | 12,933 | -0.45(-2.19%) |
May 04, 2015 | 20.84 | 20.84 | 20.22 | 20.59 | 6,025 | +0.09(+0.44%) |
May 01, 2015 | 20.65 | 20.95 | 20.50 | 20.50 | 6,135 | -0.20(-0.97%) |
Apr 30, 2015 | 21.22 | 21.22 | 20.50 | 20.70 | 6,312 | -0.53(-2.50%) |
Apr 29, 2015 | 21.25 | 21.26 | 21.00 | 21.23 | 9,470 | +0.08(+0.38%) |
Apr 28, 2015 | 21.00 | 21.24 | 21.00 | 21.15 | 9,008 | +0.05(+0.25%) |
Apr 27, 2015 | 21.08 | 21.38 | 21.00 | 21.10 | 8,250 | +0.01(+0.04%) |
Apr 24, 2015 | 20.99 | 21.48 | 20.90 | 21.09 | 2,984 | +0.14(+0.67%) |
Apr 23, 2015 | 20.46 | 21.02 | 20.42 | 20.95 | 9,710 | -0.13(-0.62%) |
Apr 22, 2015 | 21.00 | 21.08 | 20.66 | 21.08 | 23,735 | +0.63(+3.08%) |
Apr 21, 2015 | 20.26 | 20.45 | 20.26 | 20.45 | 16,797 | +0.58(+2.92%) |
Apr 20, 2015 | 19.90 | 19.90 | 19.73 | 19.87 | 11,920 | -0.13(-0.66%) |
Apr 17, 2015 | 20.08 | 20.08 | 19.47 | 20.00 | 16,127 | -0.95(-4.53%) |
Apr 16, 2015 | 21.06 | 21.06 | 20.40 | 20.95 | 60,688 | +0.72(+3.56%) |
Apr 15, 2015 | 20.75 | 20.81 | 20.18 | 20.23 | 41,561 | -0.67(-3.21%) |
Apr 14, 2015 | 20.29 | 21.41 | 20.20 | 20.90 | 13,769 | -0.90(-4.13%) |
Apr 13, 2015 | 21.65 | 22.30 | 21.64 | 21.80 | 19,160 | +0.90(+4.31%) |
Apr 10, 2015 | 21.28 | 21.28 | 20.75 | 20.90 | 22,756 | -0.56(-2.60%) |
Apr 09, 2015 | 21.00 | 21.48 | 20.68 | 21.46 | 28,871 | +1.34(+6.65%) |
Apr 08, 2015 | 20.12 | 20.57 | 19.78 | 20.12 | 2,591 | +0.62(+3.18%) |
Apr 07, 2015 | 19.50 | 19.50 | 19.50 | 19.50 | 862 | -0.05(-0.26%) |
Apr 06, 2015 | 19.49 | 19.70 | 19.30 | 19.55 | 12,444 | +0.11(+0.57%) |
Apr 02, 2015 | 19.44 | 19.44 | 19.44 | 0 | +0.29(+1.51%) | |
Apr 01, 2015 | 19.00 | 19.15 | 18.97 | 19.15 | 12,208 | +0.19(+0.99%) |
Mar 31, 2015 | 18.93 | 19.00 | 18.93 | 18.96 | 6,843 | +0.17(+0.92%) |
Mar 30, 2015 | 18.61 | 18.79 | 18.61 | 18.79 | 510 | +0.14(+0.75%) |
Mar 27, 2015 | 18.68 | 18.73 | 18.65 | 18.65 | 35,633 | +0.59(+3.27%) |
Mar 26, 2015 | 18.25 | 18.25 | 18.00 | 18.06 | 12,826 | -0.19(-1.04%) |
Mar 25, 2015 | 18.50 | 18.50 | 18.25 | 18.25 | 1,647 | -0.25(-1.35%) |
Mar 24, 2015 | 18.43 | 18.55 | 18.43 | 18.50 | 4,215 | -0.44(-2.32%) |
Mar 23, 2015 | 19.12 | 19.12 | 18.32 | 18.94 | 12,170 | +0.34(+1.83%) |
Mar 20, 2015 | 18.53 | 18.92 | 18.53 | 18.60 | 20,705 | +0.02(+0.11%) |
Mar 19, 2015 | 18.30 | 18.75 | 18.30 | 18.58 | 15,463 | +1.10(+6.29%) |
Mar 18, 2015 | 17.59 | 17.60 | 17.48 | 17.48 | 4,775 | -0.12(-0.68%) |
Mar 17, 2015 | 17.56 | 17.64 | 17.21 | 17.60 | 18,991 | +0.05(+0.28%) |
Mar 16, 2015 | 17.50 | 17.57 | 17.50 | 17.55 | 4,880 | +0.42(+2.45%) |
Mar 13, 2015 | 17.05 | 17.18 | 17.05 | 17.13 | 14,809 | +0.13(+0.76%) |
Mar 12, 2015 | 17.00 | 17.00 | 17.00 | 17.00 | 270 | +0.04(+0.21%) |
Mar 11, 2015 | 16.96 | 16.96 | 16.96 | 16.96 | 500 | +0.14(+0.80%) |
Mar 10, 2015 | 16.92 | 16.92 | 16.83 | 16.83 | 3,242 | -0.27(-1.58%) |
Mar 09, 2015 | 16.90 | 17.22 | 16.90 | 17.10 | 1,629 | +0.29(+1.73%) |
Mar 06, 2015 | 17.04 | 17.04 | 16.69 | 16.81 | 13,064 | -0.23(-1.35%) |
Mar 05, 2015 | 17.15 | 17.15 | 17.01 | 17.04 | 6,435 | -0.19(-1.10%) |
Mar 04, 2015 | 17.11 | 17.23 | 17.11 | 17.23 | 10,509 | -0.16(-0.92%) |
Mar 03, 2015 | 17.18 | 17.40 | 17.18 | 17.39 | 3,425 | -0.14(-0.80%) |