Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 21.51 | 21.60 | 21.32 | 21.46 | 591,240 | -0.14(-0.64%) |
May 28, 2015 | 21.54 | 21.60 | 21.31 | 21.60 | 467,790 | +0.05(+0.21%) |
May 27, 2015 | 21.24 | 21.56 | 21.06 | 21.55 | 609,602 | +0.42(+1.98%) |
May 26, 2015 | 21.21 | 21.37 | 20.95 | 21.13 | 770,643 | -0.22(-1.04%) |
May 22, 2015 | 21.62 | 21.35 | 21.35 | 21.35 | 822,764 | -0.25(-1.17%) |
May 21, 2015 | 21.50 | 21.63 | 21.37 | 21.60 | 1,480,913 | +0.14(+0.64%) |
May 20, 2015 | 21.35 | 21.52 | 21.05 | 21.47 | 878,867 | +0.19(+0.90%) |
May 19, 2015 | 20.95 | 21.31 | 20.94 | 21.28 | 814,126 | +0.33(+1.57%) |
May 18, 2015 | 20.50 | 20.98 | 20.49 | 20.95 | 469,383 | +0.46(+2.23%) |
May 15, 2015 | 20.73 | 20.79 | 20.34 | 20.49 | 359,612 | -0.33(-1.58%) |
May 14, 2015 | 20.79 | 20.88 | 20.63 | 20.82 | 356,276 | +0.10(+0.48%) |
May 13, 2015 | 20.53 | 20.76 | 20.44 | 20.72 | 364,279 | +0.18(+0.85%) |
May 12, 2015 | 20.36 | 20.63 | 20.08 | 20.54 | 432,217 | +0.14(+0.67%) |
May 11, 2015 | 20.24 | 20.50 | 19.99 | 20.41 | 373,055 | +0.19(+0.94%) |
May 08, 2015 | 20.25 | 20.34 | 20.01 | 20.22 | 291,869 | +0.07(+0.34%) |
May 07, 2015 | 20.27 | 20.40 | 20.06 | 20.15 | 301,047 | -0.23(-1.12%) |
May 06, 2015 | 20.18 | 20.38 | 19.96 | 20.38 | 307,559 | +0.26(+1.29%) |
May 05, 2015 | 20.09 | 20.36 | 20.01 | 20.12 | 338,368 | -0.09(-0.45%) |
May 04, 2015 | 20.03 | 20.27 | 19.99 | 20.21 | 273,244 | +0.22(+1.11%) |
May 01, 2015 | 20.23 | 20.43 | 19.87 | 19.99 | 546,202 | -0.10(-0.49%) |
Apr 30, 2015 | 20.25 | 20.50 | 19.96 | 20.09 | 782,869 | -0.28(-1.37%) |
Apr 29, 2015 | 20.09 | 20.61 | 19.98 | 20.36 | 574,098 | +0.26(+1.27%) |
Apr 28, 2015 | 19.75 | 20.22 | 19.71 | 20.11 | 462,097 | +0.38(+1.93%) |
Apr 27, 2015 | 20.01 | 20.24 | 19.59 | 19.73 | 454,774 | -0.23(-1.15%) |
Apr 24, 2015 | 19.90 | 20.06 | 19.52 | 19.96 | 506,130 | +0.22(+1.12%) |
Apr 23, 2015 | 19.67 | 19.80 | 19.55 | 19.73 | 461,612 | -0.04(-0.19%) |
Apr 22, 2015 | 19.61 | 19.96 | 19.37 | 19.77 | 399,766 | +0.18(+0.93%) |
Apr 21, 2015 | 19.66 | 19.70 | 19.50 | 19.59 | 274,335 | -0.01(-0.04%) |
Apr 20, 2015 | 19.47 | 19.77 | 19.36 | 19.60 | 226,714 | +0.19(+0.98%) |
Apr 17, 2015 | 19.56 | 19.69 | 19.25 | 19.41 | 538,644 | -0.29(-1.47%) |
Apr 16, 2015 | 19.73 | 19.74 | 19.35 | 19.70 | 374,616 | +0.03(+0.16%) |
Apr 15, 2015 | 19.43 | 19.80 | 19.34 | 19.67 | 431,468 | +0.28(+1.46%) |
Apr 14, 2015 | 19.43 | 19.52 | 19.06 | 19.38 | 601,793 | -0.08(-0.43%) |
Apr 13, 2015 | 19.19 | 19.60 | 19.05 | 19.47 | 450,337 | +0.32(+1.67%) |
Apr 10, 2015 | 19.15 | 19.27 | 18.98 | 19.15 | 283,291 | +0.05(+0.24%) |
Apr 09, 2015 | 19.10 | 19.24 | 18.87 | 19.10 | 274,641 | +0.02(+0.12%) |
Apr 08, 2015 | 18.91 | 19.15 | 18.91 | 19.08 | 262,288 | +0.13(+0.68%) |
Apr 07, 2015 | 18.88 | 19.13 | 18.80 | 18.95 | 284,977 | +0.07(+0.36%) |
Apr 06, 2015 | 18.85 | 19.22 | 18.61 | 18.88 | 297,450 | -0.17(-0.88%) |
Apr 02, 2015 | 19.06 | 19.05 | 19.05 | 19.05 | 280,505 | +0.04(+0.20%) |
Apr 01, 2015 | 18.98 | 19.12 | 18.71 | 19.01 | 375,716 | -0.03(-0.16%) |
Mar 31, 2015 | 18.93 | 19.09 | 18.85 | 19.04 | 369,632 | -0.05(-0.24%) |
Mar 30, 2015 | 18.89 | 19.18 | 18.78 | 19.09 | 224,788 | +0.34(+1.82%) |
Mar 27, 2015 | 18.78 | 18.78 | 18.47 | 18.75 | 287,652 | -0.02(-0.08%) |
Mar 26, 2015 | 18.59 | 18.82 | 18.29 | 18.76 | 325,752 | +0.14(+0.73%) |
Mar 25, 2015 | 19.07 | 19.22 | 18.60 | 18.62 | 436,745 | -0.47(-2.46%) |
Mar 24, 2015 | 19.10 | 19.40 | 18.97 | 19.09 | 452,152 | -0.11(-0.55%) |
Mar 23, 2015 | 19.30 | 19.38 | 18.97 | 19.20 | 297,866 | -0.14(-0.70%) |
Mar 20, 2015 | 19.19 | 19.41 | 19.01 | 19.34 | 737,647 | +0.23(+1.23%) |
Mar 19, 2015 | 18.91 | 19.12 | 18.72 | 19.10 | 323,237 | +0.06(+0.32%) |
Mar 18, 2015 | 19.33 | 19.66 | 18.83 | 19.04 | 582,018 | -0.23(-1.22%) |
Mar 17, 2015 | 19.03 | 19.30 | 18.87 | 19.28 | 415,999 | +0.10(+0.51%) |
Mar 16, 2015 | 19.24 | 19.39 | 19.06 | 19.18 | 412,154 | -0.02(-0.08%) |
Mar 13, 2015 | 19.31 | 19.31 | 18.84 | 19.19 | 315,819 | -0.19(-0.98%) |
Mar 12, 2015 | 18.90 | 19.38 | 18.68 | 19.38 | 642,995 | +0.61(+3.23%) |
Mar 11, 2015 | 18.78 | 18.79 | 18.64 | 18.78 | 508,287 | +0.06(+0.32%) |
Mar 10, 2015 | 19.12 | 19.21 | 18.71 | 18.72 | 579,205 | -0.64(-3.29%) |
Mar 09, 2015 | 19.01 | 19.44 | 18.96 | 19.35 | 782,710 | +0.41(+2.16%) |
Mar 06, 2015 | 18.33 | 18.99 | 18.33 | 18.94 | 869,325 | +0.63(+3.43%) |
Mar 05, 2015 | 18.12 | 18.42 | 17.81 | 18.31 | 805,208 | +0.23(+1.30%) |
Mar 04, 2015 | 18.11 | 18.23 | 18.01 | 18.08 | 480,115 | -0.19(-1.04%) |
Mar 03, 2015 | 18.35 | 18.48 | 18.13 | 18.27 | 788,589 | -0.21(-1.15%) |