Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 20.33 | 20.67 | 20.16 | 20.21 | 1,919,379 | -0.07(-0.32%) |
May 28, 2015 | 20.40 | 20.57 | 20.00 | 20.28 | 1,380,460 | -0.14(-0.69%) |
May 27, 2015 | 20.06 | 20.69 | 20.06 | 20.42 | 1,780,757 | +0.37(+1.82%) |
May 26, 2015 | 20.27 | 20.31 | 19.94 | 20.05 | 793,028 | -0.25(-1.24%) |
May 22, 2015 | 19.93 | 20.31 | 20.31 | 20.31 | 1,374,571 | +0.38(+1.93%) |
May 21, 2015 | 20.09 | 20.09 | 19.71 | 19.92 | 1,077,652 | -0.14(-0.70%) |
May 20, 2015 | 20.15 | 20.18 | 19.90 | 20.06 | 457,538 | -0.04(-0.19%) |
May 19, 2015 | 20.10 | 20.14 | 19.86 | 20.10 | 499,700 | +0.02(+0.09%) |
May 18, 2015 | 19.90 | 20.12 | 19.84 | 20.08 | 589,331 | +0.11(+0.56%) |
May 15, 2015 | 20.27 | 20.29 | 19.68 | 19.97 | 1,044,995 | -0.32(-1.57%) |
May 14, 2015 | 20.22 | 20.41 | 20.04 | 20.29 | 561,747 | +0.20(+0.98%) |
May 13, 2015 | 20.10 | 20.33 | 20.06 | 20.09 | 863,010 | +0.07(+0.37%) |
May 12, 2015 | 19.78 | 20.10 | 19.45 | 20.02 | 1,254,595 | +0.22(+1.09%) |
May 11, 2015 | 19.63 | 20.04 | 19.59 | 19.80 | 1,172,585 | +0.17(+0.86%) |
May 08, 2015 | 20.08 | 20.27 | 19.60 | 19.63 | 1,797,738 | -0.10(-0.52%) |
May 07, 2015 | 20.16 | 20.18 | 19.37 | 19.74 | 2,356,883 | -0.42(-2.09%) |
May 06, 2015 | 20.25 | 20.35 | 19.85 | 20.16 | 2,098,476 | +0.00(+0.00%) |
May 05, 2015 | 20.33 | 20.47 | 20.09 | 20.16 | 1,085,969 | -0.12(-0.60%) |
May 04, 2015 | 20.26 | 20.53 | 20.04 | 20.28 | 1,934,694 | +0.02(+0.09%) |
May 01, 2015 | 20.24 | 20.49 | 20.11 | 20.26 | 884,971 | +0.42(+2.12%) |
Apr 30, 2015 | 19.81 | 19.95 | 19.67 | 19.84 | 902,571 | -0.05(-0.24%) |
Apr 29, 2015 | 20.11 | 20.14 | 19.79 | 19.89 | 1,063,433 | -0.27(-1.35%) |
Apr 28, 2015 | 20.01 | 20.18 | 19.79 | 20.16 | 1,554,939 | +0.09(+0.47%) |
Apr 27, 2015 | 20.86 | 21.22 | 19.95 | 20.06 | 3,008,271 | -0.05(-0.23%) |
Apr 24, 2015 | 19.81 | 20.21 | 19.78 | 20.11 | 959,529 | +0.33(+1.66%) |
Apr 23, 2015 | 19.57 | 19.96 | 19.55 | 19.78 | 609,125 | +0.22(+1.10%) |
Apr 22, 2015 | 19.64 | 19.64 | 19.45 | 19.57 | 396,160 | +0.05(+0.24%) |
Apr 21, 2015 | 19.70 | 19.74 | 19.50 | 19.52 | 670,324 | -0.07(-0.38%) |
Apr 20, 2015 | 19.13 | 19.69 | 19.02 | 19.60 | 1,747,777 | +0.61(+3.20%) |
Apr 17, 2015 | 19.04 | 19.07 | 18.80 | 18.99 | 628,552 | -0.13(-0.69%) |
Apr 16, 2015 | 19.14 | 19.31 | 18.87 | 19.12 | 791,937 | -0.04(-0.20%) |
Apr 15, 2015 | 19.26 | 19.31 | 19.04 | 19.16 | 877,429 | -0.06(-0.29%) |
Apr 14, 2015 | 19.34 | 19.34 | 19.00 | 19.21 | 1,009,321 | -0.13(-0.68%) |
Apr 13, 2015 | 18.94 | 19.38 | 18.82 | 19.34 | 1,513,248 | +0.37(+1.97%) |
Apr 10, 2015 | 18.77 | 18.98 | 18.68 | 18.97 | 632,172 | +0.26(+1.40%) |
Apr 09, 2015 | 18.81 | 18.89 | 18.47 | 18.71 | 530,573 | -0.14(-0.74%) |
Apr 08, 2015 | 18.79 | 18.96 | 18.47 | 18.85 | 716,232 | +0.12(+0.65%) |
Apr 07, 2015 | 18.79 | 18.90 | 18.61 | 18.73 | 790,041 | -0.05(-0.25%) |
Apr 06, 2015 | 18.36 | 18.86 | 18.30 | 18.77 | 1,008,430 | +0.37(+2.03%) |
Apr 02, 2015 | 18.31 | 18.40 | 18.40 | 18.40 | 532,602 | +0.14(+0.77%) |
Apr 01, 2015 | 18.03 | 18.49 | 17.85 | 18.26 | 1,457,623 | +0.22(+1.19%) |
Mar 31, 2015 | 18.09 | 18.11 | 17.85 | 18.04 | 846,111 | -0.10(-0.57%) |
Mar 30, 2015 | 18.39 | 18.43 | 17.98 | 18.14 | 842,580 | -0.11(-0.62%) |
Mar 27, 2015 | 18.24 | 18.36 | 18.02 | 18.26 | 836,479 | +0.06(+0.31%) |
Mar 26, 2015 | 18.37 | 18.48 | 18.19 | 18.20 | 1,157,119 | -0.21(-1.12%) |
Mar 25, 2015 | 18.64 | 18.64 | 18.20 | 18.41 | 1,343,660 | -0.22(-1.21%) |
Mar 24, 2015 | 18.83 | 18.94 | 18.38 | 18.63 | 2,096,492 | -0.28(-1.48%) |
Mar 23, 2015 | 18.76 | 19.02 | 18.54 | 18.91 | 1,531,542 | +0.10(+0.55%) |
Mar 20, 2015 | 18.26 | 18.84 | 18.09 | 18.81 | 2,553,895 | +0.93(+5.18%) |
Mar 19, 2015 | 17.96 | 18.05 | 17.83 | 17.88 | 428,820 | -0.10(-0.57%) |
Mar 18, 2015 | 17.89 | 18.07 | 17.80 | 17.99 | 709,078 | +0.06(+0.31%) |
Mar 17, 2015 | 17.77 | 17.97 | 17.70 | 17.93 | 710,725 | +0.11(+0.63%) |
Mar 16, 2015 | 17.78 | 17.87 | 17.43 | 17.82 | 1,007,939 | +0.06(+0.32%) |
Mar 13, 2015 | 17.48 | 17.82 | 17.41 | 17.76 | 1,371,833 | +0.28(+1.61%) |
Mar 12, 2015 | 17.40 | 17.52 | 17.15 | 17.48 | 1,024,865 | +0.23(+1.36%) |
Mar 11, 2015 | 17.11 | 17.39 | 16.89 | 17.25 | 1,251,993 | +0.12(+0.71%) |
Mar 10, 2015 | 17.48 | 17.48 | 17.03 | 17.12 | 1,093,598 | -0.39(-2.22%) |
Mar 09, 2015 | 17.74 | 17.76 | 17.36 | 17.51 | 746,590 | -0.15(-0.84%) |
Mar 06, 2015 | 18.04 | 18.11 | 17.56 | 17.66 | 944,342 | -0.36(-2.00%) |
Mar 05, 2015 | 17.67 | 18.24 | 17.59 | 18.02 | 1,942,701 | +0.40(+2.26%) |
Mar 04, 2015 | 17.49 | 17.68 | 17.19 | 17.62 | 1,822,864 | +0.08(+0.47%) |
Mar 03, 2015 | 17.06 | 17.56 | 16.96 | 17.54 | 1,730,469 | +0.47(+2.76%) |