Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 20.69 | 20.69 | 20.33 | 20.37 | 873,652 | -0.30(-1.45%) |
May 28, 2015 | 20.75 | 20.75 | 20.46 | 20.67 | 515,764 | -0.06(-0.27%) |
May 27, 2015 | 20.38 | 20.78 | 20.16 | 20.73 | 847,200 | +0.31(+1.53%) |
May 26, 2015 | 20.52 | 20.57 | 20.32 | 20.42 | 652,728 | -0.22(-1.08%) |
May 22, 2015 | 20.61 | 20.64 | 20.64 | 20.64 | 811,333 | -0.03(-0.16%) |
May 21, 2015 | 20.58 | 20.68 | 20.44 | 20.67 | 628,598 | +0.16(+0.79%) |
May 20, 2015 | 20.69 | 20.69 | 20.36 | 20.51 | 431,063 | -0.18(-0.86%) |
May 19, 2015 | 20.70 | 20.82 | 20.57 | 20.69 | 608,742 | +0.08(+0.41%) |
May 18, 2015 | 20.57 | 20.62 | 20.38 | 20.61 | 869,495 | +0.01(+0.03%) |
May 15, 2015 | 20.51 | 20.73 | 20.37 | 20.60 | 588,101 | +0.16(+0.76%) |
May 14, 2015 | 20.29 | 20.49 | 20.29 | 20.44 | 349,573 | +0.17(+0.82%) |
May 13, 2015 | 20.35 | 20.44 | 20.25 | 20.28 | 448,761 | +0.00(+0.00%) |
May 12, 2015 | 20.17 | 20.36 | 19.92 | 20.28 | 457,571 | +0.06(+0.28%) |
May 11, 2015 | 20.13 | 20.39 | 20.13 | 20.22 | 650,523 | -0.01(-0.03%) |
May 08, 2015 | 20.46 | 20.57 | 20.21 | 20.23 | 735,541 | -0.08(-0.41%) |
May 07, 2015 | 20.17 | 20.39 | 20.05 | 20.31 | 1,152,497 | +0.07(+0.36%) |
May 06, 2015 | 20.35 | 20.46 | 20.17 | 20.24 | 1,974,832 | -0.02(-0.08%) |
May 05, 2015 | 20.32 | 20.42 | 20.04 | 20.26 | 1,489,064 | -0.16(-0.79%) |
May 04, 2015 | 20.22 | 20.72 | 20.19 | 20.42 | 1,447,933 | +0.55(+2.77%) |
May 01, 2015 | 19.87 | 20.04 | 19.82 | 19.87 | 993,646 | -0.01(-0.03%) |
Apr 30, 2015 | 20.16 | 20.23 | 19.87 | 19.87 | 876,739 | -0.29(-1.44%) |
Apr 29, 2015 | 19.97 | 20.19 | 19.92 | 20.16 | 648,973 | -0.01(-0.06%) |
Apr 28, 2015 | 20.09 | 20.25 | 20.07 | 20.17 | 429,925 | +0.04(+0.19%) |
Apr 27, 2015 | 20.40 | 20.42 | 20.05 | 20.13 | 572,430 | -0.23(-1.15%) |
Apr 24, 2015 | 20.36 | 20.47 | 20.18 | 20.37 | 878,850 | +0.05(+0.25%) |
Apr 23, 2015 | 20.24 | 20.44 | 20.21 | 20.32 | 962,991 | +0.00(+0.00%) |
Apr 22, 2015 | 20.23 | 20.32 | 20.21 | 20.32 | 612,768 | +0.07(+0.36%) |
Apr 21, 2015 | 20.39 | 20.42 | 20.22 | 20.24 | 1,464,203 | -0.04(-0.22%) |
Apr 20, 2015 | 20.37 | 20.37 | 20.19 | 20.29 | 679,475 | -0.02(-0.11%) |
Apr 17, 2015 | 20.38 | 20.41 | 20.09 | 20.31 | 1,021,979 | -0.06(-0.30%) |
Apr 16, 2015 | 20.33 | 20.38 | 20.01 | 20.37 | 769,077 | +0.08(+0.38%) |
Apr 15, 2015 | 20.33 | 20.65 | 19.88 | 20.29 | 1,874,560 | +0.06(+0.30%) |
Apr 14, 2015 | 20.61 | 20.95 | 20.18 | 20.23 | 2,320,317 | -0.30(-1.44%) |
Apr 13, 2015 | 20.45 | 20.56 | 20.34 | 20.53 | 681,236 | +0.10(+0.49%) |
Apr 10, 2015 | 20.39 | 20.69 | 20.35 | 20.43 | 747,962 | +0.16(+0.77%) |
Apr 09, 2015 | 20.51 | 20.57 | 20.25 | 20.27 | 862,991 | -0.18(-0.90%) |
Apr 08, 2015 | 20.44 | 20.54 | 20.28 | 20.46 | 843,175 | -0.03(-0.16%) |
Apr 07, 2015 | 20.91 | 20.91 | 20.46 | 20.49 | 628,937 | -0.36(-1.71%) |
Apr 06, 2015 | 20.73 | 20.95 | 20.57 | 20.85 | 871,335 | +0.11(+0.54%) |
Apr 02, 2015 | 20.69 | 20.73 | 20.73 | 20.73 | 516,335 | +0.08(+0.40%) |
Apr 01, 2015 | 20.57 | 20.71 | 20.38 | 20.65 | 736,867 | +0.13(+0.62%) |
Mar 31, 2015 | 20.59 | 20.63 | 20.39 | 20.52 | 587,386 | -0.07(-0.35%) |
Mar 30, 2015 | 20.57 | 20.77 | 20.36 | 20.59 | 1,162,931 | +0.03(+0.14%) |
Mar 27, 2015 | 20.52 | 20.58 | 20.26 | 20.57 | 1,452,900 | +0.09(+0.43%) |
Mar 26, 2015 | 20.61 | 20.71 | 20.35 | 20.48 | 771,445 | -0.20(-0.97%) |
Mar 25, 2015 | 20.67 | 20.77 | 20.51 | 20.68 | 928,031 | +0.08(+0.41%) |
Mar 24, 2015 | 20.87 | 20.95 | 20.58 | 20.59 | 1,022,879 | -0.26(-1.25%) |
Mar 23, 2015 | 20.87 | 21.07 | 20.81 | 20.86 | 1,456,722 | -0.10(-0.48%) |
Mar 20, 2015 | 20.52 | 20.97 | 20.31 | 20.96 | 1,705,152 | +0.52(+2.56%) |
Mar 19, 2015 | 20.34 | 20.59 | 20.29 | 20.43 | 1,016,008 | +0.07(+0.36%) |
Mar 18, 2015 | 20.52 | 20.53 | 20.17 | 20.36 | 1,217,943 | +0.09(+0.44%) |
Mar 17, 2015 | 19.97 | 20.33 | 19.78 | 20.27 | 1,139,680 | +0.20(+1.00%) |
Mar 16, 2015 | 20.11 | 20.12 | 19.91 | 20.07 | 1,015,192 | +0.02(+0.12%) |
Mar 13, 2015 | 19.98 | 20.32 | 19.73 | 20.05 | 1,219,396 | -0.43(-2.09%) |
Mar 12, 2015 | 20.60 | 20.67 | 20.42 | 20.48 | 1,063,414 | +0.09(+0.45%) |
Mar 11, 2015 | 20.33 | 20.48 | 20.09 | 20.38 | 2,008,554 | +0.09(+0.47%) |
Mar 10, 2015 | 20.18 | 20.57 | 19.93 | 20.29 | 2,702,217 | +0.01(+0.05%) |
Mar 09, 2015 | 19.20 | 20.34 | 18.99 | 20.28 | 6,250,837 | +2.26(+12.54%) |
Mar 06, 2015 | 18.28 | 18.36 | 17.84 | 18.02 | 1,448,161 | -0.65(-3.49%) |
Mar 05, 2015 | 18.75 | 18.82 | 18.64 | 18.67 | 1,266,558 | -0.04(-0.21%) |
Mar 04, 2015 | 18.80 | 18.79 | 18.64 | 18.71 | 796,883 | -0.08(-0.44%) |
Mar 03, 2015 | 18.77 | 18.89 | 18.65 | 18.79 | 1,293,866 | -0.02(-0.09%) |