Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 18.70 | 18.94 | 18.70 | 18.82 | 26,724 | +0.05(+0.28%) |
May 28, 2015 | 19.16 | 19.16 | 18.76 | 18.76 | 25,919 | -0.61(-3.14%) |
May 27, 2015 | 19.05 | 19.37 | 18.91 | 19.37 | 9,432 | +0.30(+1.60%) |
May 26, 2015 | 19.20 | 19.20 | 18.87 | 19.07 | 32,687 | -0.29(-1.48%) |
May 22, 2015 | 19.69 | 19.36 | 19.36 | 19.36 | 29,901 | -0.37(-1.85%) |
May 21, 2015 | 19.68 | 19.98 | 19.62 | 19.72 | 9,042 | +0.07(+0.35%) |
May 20, 2015 | 19.72 | 19.76 | 19.47 | 19.65 | 5,022 | -0.03(-0.18%) |
May 19, 2015 | 19.69 | 19.79 | 19.39 | 19.69 | 13,739 | -0.01(-0.04%) |
May 18, 2015 | 19.53 | 19.87 | 19.50 | 19.69 | 37,144 | +0.19(+0.98%) |
May 15, 2015 | 19.52 | 19.55 | 19.52 | 19.50 | 14,871 | -0.02(-0.09%) |
May 14, 2015 | 19.00 | 19.56 | 18.99 | 19.52 | 32,262 | +0.59(+3.12%) |
May 13, 2015 | 18.97 | 19.16 | 18.82 | 18.93 | 12,492 | +0.03(+0.18%) |
May 12, 2015 | 18.87 | 19.11 | 18.87 | 18.89 | 17,315 | -0.37(-1.90%) |
May 11, 2015 | 19.13 | 19.38 | 19.13 | 19.26 | 24,267 | +0.10(+0.54%) |
May 08, 2015 | 19.36 | 19.36 | 19.02 | 19.16 | 24,893 | -0.12(-0.63%) |
May 07, 2015 | 19.16 | 19.36 | 19.16 | 19.28 | 20,308 | -0.03(-0.14%) |
May 06, 2015 | 19.14 | 19.50 | 19.09 | 19.30 | 21,485 | +0.10(+0.54%) |
May 05, 2015 | 19.77 | 19.87 | 18.91 | 19.20 | 28,108 | -0.71(-3.58%) |
May 04, 2015 | 20.17 | 20.36 | 19.86 | 19.91 | 11,874 | -0.17(-0.87%) |
May 01, 2015 | 19.86 | 20.23 | 19.81 | 20.09 | 34,870 | +0.14(+0.70%) |
Apr 30, 2015 | 20.35 | 20.67 | 19.62 | 19.95 | 44,490 | -0.59(-2.88%) |
Apr 29, 2015 | 20.75 | 20.77 | 20.54 | 20.54 | 32,831 | -0.30(-1.42%) |
Apr 28, 2015 | 20.68 | 21.05 | 20.68 | 20.83 | 32,492 | +0.10(+0.46%) |
Apr 27, 2015 | 20.61 | 21.06 | 20.48 | 20.74 | 56,076 | +0.15(+0.72%) |
Apr 24, 2015 | 20.47 | 20.61 | 20.43 | 20.59 | 17,578 | +0.15(+0.72%) |
Apr 23, 2015 | 20.36 | 20.48 | 20.36 | 20.44 | 11,790 | +0.05(+0.26%) |
Apr 22, 2015 | 20.43 | 20.61 | 20.33 | 20.39 | 12,548 | -0.02(-0.09%) |
Apr 21, 2015 | 20.47 | 20.60 | 20.29 | 20.41 | 30,087 | -0.12(-0.59%) |
Apr 20, 2015 | 20.56 | 20.60 | 20.34 | 20.53 | 22,285 | +0.08(+0.38%) |
Apr 17, 2015 | 20.55 | 20.86 | 20.29 | 20.45 | 43,289 | -0.26(-1.26%) |
Apr 16, 2015 | 20.03 | 20.86 | 19.93 | 20.71 | 43,395 | +0.55(+2.72%) |
Apr 15, 2015 | 19.58 | 20.22 | 19.56 | 20.16 | 33,975 | +0.64(+3.30%) |
Apr 14, 2015 | 19.41 | 19.64 | 19.35 | 19.52 | 14,705 | +0.17(+0.90%) |
Apr 13, 2015 | 19.88 | 19.91 | 19.23 | 19.35 | 25,943 | -0.61(-3.05%) |
Apr 10, 2015 | 19.72 | 20.05 | 19.72 | 19.96 | 22,049 | +0.38(+1.95%) |
Apr 09, 2015 | 19.36 | 19.62 | 19.00 | 19.57 | 20,530 | +0.28(+1.44%) |
Apr 08, 2015 | 19.05 | 19.45 | 18.97 | 19.29 | 21,331 | +0.31(+1.65%) |
Apr 07, 2015 | 19.16 | 19.16 | 18.90 | 18.98 | 9,052 | -0.07(-0.36%) |
Apr 06, 2015 | 18.93 | 19.13 | 18.82 | 19.05 | 15,977 | +0.05(+0.27%) |
Apr 02, 2015 | 19.24 | 19.00 | 19.00 | 19.00 | 25,185 | -0.31(-1.62%) |
Apr 01, 2015 | 18.80 | 19.36 | 18.79 | 19.31 | 21,448 | +0.40(+2.09%) |
Mar 31, 2015 | 19.42 | 19.52 | 18.74 | 18.92 | 22,589 | -0.52(-2.68%) |
Mar 30, 2015 | 19.24 | 19.67 | 19.24 | 19.44 | 24,099 | +0.17(+0.90%) |
Mar 27, 2015 | 19.28 | 19.41 | 19.04 | 19.26 | 16,389 | -0.04(-0.22%) |
Mar 26, 2015 | 19.26 | 19.37 | 18.82 | 19.31 | 22,905 | +0.08(+0.41%) |
Mar 25, 2015 | 19.97 | 20.04 | 19.22 | 19.23 | 22,020 | -0.79(-3.94%) |
Mar 24, 2015 | 19.88 | 20.04 | 19.81 | 20.02 | 14,672 | +0.23(+1.14%) |
Mar 23, 2015 | 20.02 | 20.02 | 19.67 | 19.79 | 22,879 | -0.04(-0.22%) |
Mar 20, 2015 | 19.48 | 19.98 | 19.48 | 19.84 | 62,741 | +0.49(+2.56%) |
Mar 19, 2015 | 19.23 | 19.51 | 19.13 | 19.34 | 20,526 | +0.10(+0.54%) |
Mar 18, 2015 | 19.42 | 19.44 | 18.85 | 19.24 | 25,285 | -0.18(-0.94%) |
Mar 17, 2015 | 19.21 | 19.57 | 19.14 | 19.42 | 18,261 | +0.20(+1.04%) |
Mar 16, 2015 | 19.52 | 19.72 | 19.09 | 19.22 | 36,473 | -0.19(-0.98%) |
Mar 13, 2015 | 19.32 | 19.52 | 19.09 | 19.41 | 26,229 | +0.00(+0.00%) |
Mar 12, 2015 | 18.82 | 19.42 | 18.82 | 19.41 | 23,148 | +0.74(+3.95%) |
Mar 11, 2015 | 18.74 | 18.84 | 18.61 | 18.67 | 25,345 | -0.03(-0.14%) |
Mar 10, 2015 | 18.53 | 18.83 | 18.53 | 18.70 | 58,840 | +0.04(+0.23%) |
Mar 09, 2015 | 18.55 | 18.66 | 18.44 | 18.66 | 24,060 | +0.12(+0.65%) |
Mar 06, 2015 | 18.44 | 18.80 | 18.40 | 18.53 | 37,131 | +0.06(+0.33%) |
Mar 05, 2015 | 18.66 | 18.66 | 18.35 | 18.47 | 22,367 | -0.11(-0.61%) |
Mar 04, 2015 | 18.44 | 18.82 | 18.39 | 18.59 | 29,968 | +0.15(+0.80%) |
Mar 03, 2015 | 18.49 | 18.62 | 18.23 | 18.44 | 19,789 | -0.04(-0.23%) |