Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 20.14 | 20.15 | 20.09 | 20.15 | 14,966 | +0.04(+0.20%) |
May 28, 2015 | 20.10 | 20.11 | 20.07 | 20.11 | 13,219 | +0.09(+0.45%) |
May 27, 2015 | 20.12 | 20.12 | 20.02 | 20.02 | 19,281 | -0.05(-0.25%) |
May 26, 2015 | 20.15 | 20.15 | 20.07 | 20.07 | 49,491 | -0.23(-1.13%) |
May 25, 2015 | 20.24 | 20.70 | 20.24 | 20.30 | 20,339 | +0.16(+0.79%) |
May 22, 2015 | 20.08 | 20.14 | 20.08 | 20.14 | 70,656 | -0.08(-0.40%) |
May 21, 2015 | 20.11 | 20.27 | 20.11 | 20.22 | 31,187 | +0.10(+0.50%) |
May 20, 2015 | 20.11 | 21.13 | 20.06 | 20.12 | 17,437 | -0.02(-0.10%) |
May 19, 2015 | 20.12 | 20.14 | 20.12 | 20.14 | 15,554 | -0.06(-0.30%) |
May 15, 2015 | 20.20 | 20.20 | 20.20 | 0 | +0.08(+0.40%) | |
May 14, 2015 | 20.10 | 20.12 | 20.05 | 20.12 | 9,000 | +0.04(+0.20%) |
May 13, 2015 | 20.14 | 20.14 | 20.07 | 20.08 | 20,703 | -0.01(-0.05%) |
May 12, 2015 | 20.10 | 20.10 | 20.09 | 20.09 | 4,525 | -0.02(-0.10%) |
May 11, 2015 | 20.15 | 20.17 | 20.11 | 20.11 | 14,392 | -0.08(-0.40%) |
May 08, 2015 | 20.17 | 20.19 | 20.10 | 20.19 | 12,827 | +0.07(+0.35%) |
May 07, 2015 | 20.11 | 20.12 | 20.09 | 20.12 | 2,335 | -0.01(-0.05%) |
May 06, 2015 | 20.10 | 20.13 | 20.08 | 20.13 | 61,854 | +0.05(+0.25%) |
May 05, 2015 | 20.17 | 20.17 | 20.08 | 20.08 | 9,871 | -0.08(-0.40%) |
May 04, 2015 | 20.16 | 20.18 | 20.15 | 20.16 | 13,365 | +0.00(+0.00%) |
May 01, 2015 | 20.16 | 20.16 | 20.08 | 20.16 | 16,100 | +0.02(+0.10%) |
Apr 30, 2015 | 20.17 | 20.17 | 20.08 | 20.14 | 8,216 | +0.04(+0.20%) |
Apr 29, 2015 | 20.12 | 20.15 | 20.10 | 20.10 | 13,548 | +0.01(+0.05%) |
Apr 28, 2015 | 20.18 | 20.18 | 20.09 | 20.09 | 14,626 | -0.06(-0.30%) |
Apr 27, 2015 | 20.17 | 20.19 | 20.15 | 20.15 | 178,328 | -0.03(-0.15%) |
Apr 24, 2015 | 20.15 | 20.23 | 20.12 | 20.18 | 18,456 | -0.03(-0.15%) |
Apr 23, 2015 | 20.19 | 20.21 | 20.14 | 20.21 | 22,662 | -0.07(-0.35%) |
Apr 22, 2015 | 20.30 | 20.30 | 20.27 | 20.28 | 14,798 | +0.01(+0.05%) |
Apr 21, 2015 | 20.25 | 20.29 | 20.25 | 20.27 | 22,687 | +0.02(+0.10%) |
Apr 20, 2015 | 20.27 | 20.29 | 20.23 | 20.25 | 33,432 | -0.02(-0.10%) |
Apr 17, 2015 | 20.28 | 20.28 | 20.25 | 20.27 | 45,480 | -0.01(-0.05%) |
Apr 16, 2015 | 20.31 | 20.31 | 20.25 | 20.28 | 15,327 | -0.03(-0.15%) |
Apr 15, 2015 | 20.31 | 20.31 | 20.25 | 20.31 | 16,812 | +0.01(+0.05%) |
Apr 14, 2015 | 20.31 | 20.31 | 20.28 | 20.30 | 23,708 | +0.01(+0.05%) |
Apr 13, 2015 | 20.30 | 20.30 | 20.29 | 20.29 | 4,495 | -0.02(-0.07%) |
Apr 10, 2015 | 20.30 | 20.30 | 20.27 | 20.30 | 80,638 | +0.02(+0.12%) |
Apr 09, 2015 | 20.30 | 20.30 | 20.27 | 20.28 | 15,420 | +0.04(+0.20%) |
Apr 08, 2015 | 20.40 | 20.40 | 20.24 | 20.24 | 72,155 | +0.01(+0.05%) |
Apr 07, 2015 | 20.27 | 20.30 | 20.23 | 20.23 | 35,072 | -0.01(-0.05%) |
Apr 06, 2015 | 20.28 | 20.28 | 20.24 | 20.24 | 8,578 | -0.02(-0.10%) |
Apr 02, 2015 | 20.26 | 20.26 | 20.26 | 0 | +0.08(+0.40%) | |
Apr 01, 2015 | 20.28 | 20.28 | 20.17 | 20.18 | 11,469 | +0.04(+0.20%) |
Mar 31, 2015 | 20.17 | 20.20 | 20.14 | 20.14 | 35,918 | -0.03(-0.15%) |
Mar 30, 2015 | 20.28 | 20.28 | 20.13 | 20.17 | 7,701 | +0.02(+0.10%) |
Mar 27, 2015 | 20.18 | 20.18 | 20.15 | 20.15 | 8,340 | +0.00(+0.00%) |
Mar 26, 2015 | 20.16 | 20.17 | 20.15 | 20.15 | 15,275 | -0.02(-0.10%) |
Mar 25, 2015 | 20.22 | 20.22 | 20.15 | 20.17 | 91,338 | +0.00(+0.00%) |
Mar 24, 2015 | 20.18 | 20.20 | 20.17 | 20.17 | 60,530 | +0.00(+0.00%) |
Mar 23, 2015 | 20.20 | 20.20 | 20.16 | 20.17 | 14,281 | -0.02(-0.10%) |
Mar 20, 2015 | 20.16 | 20.20 | 20.15 | 20.19 | 12,091 | +0.05(+0.25%) |
Mar 19, 2015 | 20.14 | 20.15 | 20.10 | 20.14 | 7,217 | +0.04(+0.20%) |
Mar 18, 2015 | 20.07 | 20.13 | 20.05 | 20.10 | 31,663 | -0.04(-0.20%) |
Mar 17, 2015 | 20.19 | 20.19 | 20.14 | 20.14 | 26,458 | -0.02(-0.10%) |
Mar 16, 2015 | 20.17 | 20.17 | 20.15 | 20.16 | 4,133 | +0.01(+0.05%) |
Mar 13, 2015 | 20.18 | 20.18 | 20.15 | 20.15 | 9,627 | -0.04(-0.20%) |
Mar 12, 2015 | 20.18 | 20.22 | 20.15 | 20.19 | 19,986 | +0.03(+0.15%) |
Mar 11, 2015 | 20.16 | 20.16 | 20.14 | 20.16 | 10,827 | -0.02(-0.10%) |
Mar 10, 2015 | 20.21 | 20.21 | 20.16 | 20.18 | 8,892 | -0.02(-0.10%) |
Mar 09, 2015 | 20.24 | 20.24 | 20.19 | 20.20 | 107,806 | +0.01(+0.05%) |
Mar 06, 2015 | 20.25 | 20.25 | 20.19 | 20.19 | 4,654 | -0.06(-0.30%) |
Mar 05, 2015 | 20.26 | 20.28 | 20.25 | 20.25 | 12,425 | -0.02(-0.10%) |
Mar 04, 2015 | 20.32 | 20.27 | 20.27 | 35,587 | -0.05(-0.25%) | |
Mar 03, 2015 | 20.33 | 20.32 | 20.32 | 18,602 | -0.01(-0.05%) |