Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 19.49 | 19.49 | 19.37 | 19.41 | 5,419 | -0.17(-0.88%) |
May 28, 2015 | 19.56 | 19.59 | 19.50 | 19.58 | 9,475 | -0.07(-0.35%) |
May 27, 2015 | 19.64 | 19.66 | 19.61 | 19.65 | 8,270 | +0.14(+0.72%) |
May 26, 2015 | 19.70 | 19.70 | 19.45 | 19.51 | 8,086 | -0.15(-0.77%) |
May 22, 2015 | 19.71 | 19.66 | 19.66 | 19.66 | 71,373 | +0.03(+0.15%) |
May 21, 2015 | 19.61 | 19.63 | 19.59 | 19.63 | 6,689 | +0.05(+0.26%) |
May 20, 2015 | 19.59 | 19.62 | 19.53 | 19.58 | 21,039 | +0.05(+0.25%) |
May 19, 2015 | 19.58 | 19.58 | 19.52 | 19.54 | 14,369 | +0.09(+0.49%) |
May 18, 2015 | 19.37 | 19.44 | 19.33 | 19.44 | 6,178 | +0.06(+0.30%) |
May 15, 2015 | 19.41 | 19.69 | 19.28 | 19.38 | 72,724 | +0.04(+0.18%) |
May 14, 2015 | 19.32 | 19.35 | 19.30 | 19.35 | 7,016 | +0.19(+1.01%) |
May 13, 2015 | 19.22 | 19.22 | 19.13 | 19.15 | 3,599 | -0.05(-0.26%) |
May 12, 2015 | 19.25 | 19.25 | 19.14 | 19.20 | 9,915 | -0.07(-0.37%) |
May 11, 2015 | 19.35 | 19.35 | 19.26 | 19.28 | 13,586 | -0.15(-0.78%) |
May 08, 2015 | 19.41 | 19.43 | 19.40 | 19.43 | 5,332 | +0.42(+2.19%) |
May 07, 2015 | 18.95 | 19.04 | 18.92 | 19.01 | 106,434 | -0.01(-0.03%) |
May 06, 2015 | 19.15 | 19.15 | 18.94 | 19.02 | 43,783 | -0.15(-0.79%) |
May 05, 2015 | 19.37 | 19.37 | 19.12 | 19.17 | 9,232 | -0.32(-1.62%) |
May 04, 2015 | 19.47 | 19.48 | 19.42 | 19.48 | 6,859 | +0.12(+0.63%) |
May 01, 2015 | 19.31 | 19.40 | 19.25 | 19.36 | 36,254 | +0.16(+0.82%) |
Apr 30, 2015 | 19.28 | 19.28 | 19.18 | 19.20 | 6,882 | -0.23(-1.18%) |
Apr 29, 2015 | 19.51 | 19.51 | 19.28 | 19.43 | 9,962 | -0.24(-1.20%) |
Apr 28, 2015 | 19.66 | 19.67 | 19.54 | 19.67 | 11,324 | -0.11(-0.56%) |
Apr 27, 2015 | 19.87 | 19.87 | 19.77 | 19.78 | 4,646 | +0.09(+0.45%) |
Apr 24, 2015 | 19.70 | 19.73 | 19.63 | 19.69 | 11,439 | +0.01(+0.07%) |
Apr 23, 2015 | 19.61 | 19.71 | 19.58 | 19.68 | 27,646 | +0.01(+0.04%) |
Apr 22, 2015 | 19.53 | 19.67 | 19.53 | 19.67 | 35,717 | +0.11(+0.55%) |
Apr 21, 2015 | 19.62 | 19.62 | 19.55 | 19.56 | 10,074 | +0.14(+0.70%) |
Apr 20, 2015 | 19.40 | 19.44 | 19.38 | 19.43 | 15,140 | +0.09(+0.44%) |
Apr 17, 2015 | 19.42 | 19.42 | 19.29 | 19.34 | 14,022 | -0.27(-1.35%) |
Apr 16, 2015 | 19.66 | 19.66 | 19.53 | 19.61 | 23,595 | -0.07(-0.36%) |
Apr 15, 2015 | 19.66 | 19.68 | 19.59 | 19.68 | 17,631 | +0.12(+0.59%) |
Apr 14, 2015 | 19.45 | 19.61 | 19.44 | 19.56 | 11,153 | +0.00(+0.01%) |
Apr 13, 2015 | 19.67 | 19.67 | 19.55 | 19.56 | 10,297 | -0.09(-0.45%) |
Apr 10, 2015 | 19.71 | 19.71 | 19.53 | 19.65 | 23,454 | +0.04(+0.22%) |
Apr 09, 2015 | 19.46 | 19.61 | 19.42 | 19.61 | 23,603 | +0.22(+1.11%) |
Apr 08, 2015 | 19.42 | 19.43 | 19.35 | 19.39 | 42,543 | +0.12(+0.63%) |
Apr 07, 2015 | 19.34 | 19.34 | 19.27 | 19.27 | 13,930 | +0.09(+0.49%) |
Apr 06, 2015 | 19.01 | 19.22 | 19.01 | 19.17 | 7,990 | +0.13(+0.68%) |
Apr 02, 2015 | 18.96 | 19.05 | 19.05 | 19.05 | 11,430 | +0.09(+0.49%) |
Apr 01, 2015 | 18.96 | 18.96 | 18.85 | 18.95 | 7,745 | +0.11(+0.57%) |
Mar 31, 2015 | 18.94 | 18.94 | 18.84 | 18.84 | 15,327 | -0.23(-1.20%) |
Mar 30, 2015 | 19.11 | 19.11 | 19.01 | 19.07 | 14,323 | +0.19(+1.03%) |
Mar 27, 2015 | 18.82 | 18.88 | 18.75 | 18.88 | 6,465 | +0.02(+0.11%) |
Mar 26, 2015 | 18.73 | 18.87 | 18.71 | 18.86 | 73,952 | +0.03(+0.15%) |
Mar 25, 2015 | 19.08 | 19.08 | 18.79 | 18.83 | 31,441 | -0.32(-1.65%) |
Mar 24, 2015 | 19.14 | 19.16 | 19.12 | 19.15 | 13,620 | +0.16(+0.87%) |
Mar 23, 2015 | 19.23 | 19.23 | 18.97 | 18.98 | 34,381 | -0.13(-0.70%) |
Mar 20, 2015 | 19.17 | 19.18 | 19.11 | 19.11 | 5,806 | +0.18(+0.93%) |
Mar 19, 2015 | 19.04 | 19.04 | 18.92 | 18.94 | 22,846 | -0.10(-0.53%) |
Mar 18, 2015 | 18.97 | 19.10 | 18.88 | 19.04 | 25,359 | +0.12(+0.64%) |
Mar 17, 2015 | 18.82 | 18.92 | 18.78 | 18.92 | 4,442 | -0.01(-0.04%) |
Mar 16, 2015 | 18.93 | 18.93 | 18.82 | 18.92 | 90,734 | +0.20(+1.06%) |
Mar 13, 2015 | 18.67 | 18.73 | 18.60 | 18.73 | 19,966 | -0.04(-0.22%) |
Mar 12, 2015 | 18.77 | 18.77 | 18.74 | 18.77 | 8,389 | +0.16(+0.88%) |
Mar 11, 2015 | 18.69 | 18.69 | 18.54 | 18.60 | 437,418 | +0.11(+0.62%) |
Mar 10, 2015 | 18.64 | 18.64 | 18.44 | 18.49 | 26,286 | -0.24(-1.29%) |
Mar 09, 2015 | 18.78 | 18.78 | 18.72 | 18.73 | 12,891 | +0.01(+0.08%) |
Mar 06, 2015 | 18.91 | 18.91 | 18.71 | 18.72 | 72,254 | -0.12(-0.65%) |
Mar 05, 2015 | 18.88 | 18.88 | 18.79 | 18.84 | 23,377 | +0.10(+0.54%) |
Mar 04, 2015 | 18.67 | 18.74 | 18.66 | 18.74 | 10,848 | -0.04(-0.23%) |
Mar 03, 2015 | 18.79 | 18.79 | 18.69 | 18.78 | 36,789 | -0.15(-0.80%) |