Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 20.96 | 21.15 | 20.77 | 21.04 | 298,521 | +0.05(+0.22%) |
May 28, 2015 | 20.78 | 21.09 | 20.73 | 20.99 | 259,565 | +0.18(+0.86%) |
May 27, 2015 | 20.80 | 20.93 | 20.52 | 20.81 | 293,314 | +0.01(+0.05%) |
May 26, 2015 | 21.18 | 21.18 | 20.78 | 20.80 | 193,999 | -0.40(-1.90%) |
May 22, 2015 | 21.35 | 21.21 | 21.21 | 21.21 | 231,456 | -0.15(-0.70%) |
May 21, 2015 | 21.37 | 21.56 | 21.27 | 21.36 | 242,774 | +0.00(+0.00%) |
May 20, 2015 | 21.18 | 21.52 | 20.85 | 21.36 | 568,947 | +0.32(+1.51%) |
May 19, 2015 | 20.82 | 21.22 | 20.74 | 21.04 | 703,338 | +0.21(+0.99%) |
May 18, 2015 | 20.99 | 21.04 | 20.77 | 20.83 | 445,953 | -0.16(-0.76%) |
May 15, 2015 | 21.13 | 21.38 | 20.93 | 20.99 | 182,614 | -0.09(-0.44%) |
May 14, 2015 | 20.93 | 21.34 | 20.91 | 21.08 | 209,904 | +0.22(+1.08%) |
May 13, 2015 | 20.72 | 21.04 | 20.59 | 20.86 | 239,640 | +0.24(+1.18%) |
May 12, 2015 | 20.49 | 20.75 | 20.11 | 20.62 | 302,077 | +0.10(+0.50%) |
May 11, 2015 | 20.47 | 20.75 | 20.47 | 20.51 | 469,011 | +0.12(+0.60%) |
May 08, 2015 | 20.44 | 20.56 | 20.20 | 20.39 | 291,452 | +0.12(+0.60%) |
May 07, 2015 | 20.03 | 20.37 | 19.80 | 20.27 | 380,922 | +0.33(+1.64%) |
May 06, 2015 | 20.09 | 20.16 | 19.87 | 19.94 | 210,839 | -0.06(-0.28%) |
May 05, 2015 | 19.98 | 20.27 | 19.92 | 20.00 | 264,027 | +0.07(+0.38%) |
May 04, 2015 | 19.86 | 20.07 | 19.76 | 19.92 | 354,624 | +0.19(+0.95%) |
May 01, 2015 | 19.48 | 19.85 | 19.44 | 19.74 | 338,934 | +0.40(+2.08%) |
Apr 30, 2015 | 19.63 | 20.26 | 19.07 | 19.34 | 448,142 | +0.08(+0.44%) |
Apr 29, 2015 | 19.24 | 19.45 | 19.10 | 19.25 | 187,537 | -0.05(-0.24%) |
Apr 28, 2015 | 19.38 | 19.50 | 19.21 | 19.30 | 161,058 | -0.05(-0.24%) |
Apr 27, 2015 | 19.24 | 19.78 | 19.24 | 19.35 | 294,292 | +0.24(+1.27%) |
Apr 24, 2015 | 19.23 | 19.23 | 19.02 | 19.10 | 71,909 | -0.09(-0.49%) |
Apr 23, 2015 | 19.06 | 19.36 | 19.04 | 19.20 | 110,911 | +0.12(+0.64%) |
Apr 22, 2015 | 18.96 | 19.07 | 18.66 | 19.07 | 152,391 | +0.07(+0.34%) |
Apr 21, 2015 | 18.86 | 19.11 | 18.68 | 19.01 | 97,695 | +0.18(+0.94%) |
Apr 20, 2015 | 18.90 | 18.99 | 18.67 | 18.83 | 152,586 | +0.04(+0.20%) |
Apr 17, 2015 | 19.25 | 19.25 | 18.78 | 18.79 | 124,717 | -0.62(-3.18%) |
Apr 16, 2015 | 19.65 | 19.67 | 19.34 | 19.41 | 148,942 | -0.37(-1.89%) |
Apr 15, 2015 | 20.00 | 20.00 | 19.63 | 19.78 | 150,277 | -0.04(-0.19%) |
Apr 14, 2015 | 19.59 | 19.85 | 19.50 | 19.82 | 236,865 | +0.22(+1.14%) |
Apr 13, 2015 | 19.36 | 19.64 | 19.20 | 19.60 | 178,555 | +0.20(+1.01%) |
Apr 10, 2015 | 19.06 | 19.42 | 18.93 | 19.40 | 323,835 | +0.38(+2.01%) |
Apr 09, 2015 | 19.03 | 19.15 | 18.78 | 19.02 | 115,241 | +0.05(+0.25%) |
Apr 08, 2015 | 18.81 | 19.07 | 18.72 | 18.97 | 384,385 | +0.15(+0.79%) |
Apr 07, 2015 | 18.89 | 19.10 | 18.77 | 18.82 | 279,301 | -0.15(-0.79%) |
Apr 06, 2015 | 19.60 | 19.72 | 18.65 | 18.97 | 365,242 | -0.78(-3.93%) |
Apr 02, 2015 | 19.64 | 19.75 | 19.75 | 19.75 | 197,850 | +0.08(+0.43%) |
Apr 01, 2015 | 19.62 | 19.79 | 19.52 | 19.66 | 271,894 | +0.00(+0.00%) |
Mar 31, 2015 | 19.65 | 19.72 | 19.47 | 19.66 | 248,268 | -0.13(-0.66%) |
Mar 30, 2015 | 19.17 | 20.04 | 19.08 | 19.79 | 478,480 | +0.81(+4.28%) |
Mar 27, 2015 | 19.00 | 19.20 | 18.74 | 18.98 | 321,434 | +0.02(+0.10%) |
Mar 26, 2015 | 18.38 | 19.01 | 18.25 | 18.96 | 270,239 | +0.58(+3.15%) |
Mar 25, 2015 | 18.83 | 18.86 | 18.35 | 18.38 | 188,858 | -0.32(-1.70%) |
Mar 24, 2015 | 18.56 | 18.85 | 18.42 | 18.70 | 186,745 | +0.17(+0.91%) |
Mar 23, 2015 | 18.41 | 18.67 | 18.36 | 18.53 | 154,339 | +0.08(+0.46%) |
Mar 20, 2015 | 18.54 | 18.69 | 18.39 | 18.45 | 243,322 | +0.03(+0.15%) |
Mar 19, 2015 | 18.41 | 18.48 | 18.32 | 18.42 | 80,060 | -0.14(-0.76%) |
Mar 18, 2015 | 18.24 | 18.63 | 18.02 | 18.56 | 120,093 | +0.28(+1.53%) |
Mar 17, 2015 | 17.89 | 18.41 | 17.85 | 18.28 | 223,242 | +0.21(+1.14%) |
Mar 16, 2015 | 18.15 | 18.23 | 18.03 | 18.07 | 189,943 | -0.07(-0.41%) |
Mar 13, 2015 | 18.44 | 18.47 | 18.00 | 18.15 | 252,807 | -0.22(-1.22%) |
Mar 12, 2015 | 17.83 | 18.46 | 17.74 | 18.37 | 394,249 | +0.64(+3.64%) |
Mar 11, 2015 | 17.67 | 17.78 | 17.49 | 17.73 | 273,371 | +0.12(+0.69%) |
Mar 10, 2015 | 17.49 | 17.82 | 17.48 | 17.61 | 263,132 | -0.04(-0.21%) |
Mar 09, 2015 | 17.55 | 17.87 | 17.51 | 17.64 | 545,625 | +0.08(+0.48%) |
Mar 06, 2015 | 17.48 | 17.83 | 17.41 | 17.56 | 158,992 | -0.13(-0.74%) |
Mar 05, 2015 | 17.42 | 17.97 | 17.33 | 17.69 | 354,761 | +0.32(+1.82%) |
Mar 04, 2015 | 17.46 | 17.47 | 17.14 | 17.37 | 187,568 | -0.09(-0.53%) |
Mar 03, 2015 | 17.38 | 17.50 | 17.29 | 17.47 | 144,593 | +0.01(+0.05%) |