Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 23.81 | 23.82 | 23.77 | 23.81 | 22 | +0.02(+0.07%) |
May 27, 2015 | 23.77 | 23.79 | 23.79 | 23.79 | 673 | +0.02(+0.08%) |
May 26, 2015 | 23.70 | 23.79 | 23.70 | 23.77 | 533 | -0.08(-0.35%) |
May 22, 2015 | 23.86 | 23.86 | 23.86 | 23.86 | 336 | -0.03(-0.11%) |
May 21, 2015 | 23.88 | 23.88 | 23.88 | 23.88 | 214 | +0.05(+0.20%) |
May 20, 2015 | 23.84 | 23.84 | 23.84 | 23.84 | 376 | -0.02(-0.09%) |
May 19, 2015 | 23.82 | 23.86 | 23.82 | 23.86 | 572 | -0.02(-0.08%) |
May 18, 2015 | 23.84 | 23.87 | 23.84 | 23.87 | 1,713 | -0.04(-0.15%) |
May 15, 2015 | 23.90 | 23.91 | 23.90 | 23.91 | 1,223 | +0.03(+0.12%) |
May 14, 2015 | 23.87 | 23.88 | 23.86 | 23.88 | 3,771 | +0.05(+0.22%) |
May 13, 2015 | 23.83 | 23.83 | 23.83 | 23.83 | 368 | -0.01(-0.02%) |
May 12, 2015 | 23.83 | 23.84 | 23.83 | 23.84 | 634 | +0.03(+0.14%) |
May 11, 2015 | 23.79 | 23.80 | 23.79 | 23.80 | 785 | -0.01(-0.04%) |
May 08, 2015 | 23.83 | 23.83 | 23.81 | 23.81 | 554 | +0.09(+0.38%) |
May 07, 2015 | 23.77 | 23.77 | 23.72 | 23.72 | 1,352 | +0.04(+0.15%) |
May 06, 2015 | 23.75 | 23.75 | 23.69 | 23.69 | 2,761 | -0.08(-0.34%) |
May 04, 2015 | 23.78 | 23.81 | 23.74 | 23.77 | 16 | -0.00(-0.02%) |
May 01, 2015 | 23.79 | 23.79 | 23.74 | 23.77 | 6,322 | -0.11(-0.45%) |
Apr 28, 2015 | 24.00 | 23.88 | 23.88 | 23.88 | 4,377 | +0.03(+0.13%) |
Apr 27, 2015 | 23.85 | 23.85 | 23.85 | 23.85 | 1,560 | -0.01(-0.06%) |
Apr 24, 2015 | 23.82 | 23.87 | 23.82 | 23.86 | 1,148 | +0.03(+0.13%) |
Apr 23, 2015 | 23.79 | 23.83 | 23.79 | 23.83 | 2,497 | +0.00(+0.00%) |
Apr 22, 2015 | 23.79 | 23.83 | 23.79 | 23.83 | 2,773 | +0.02(+0.07%) |
Apr 21, 2015 | 23.83 | 23.83 | 23.78 | 23.81 | 1,709 | +0.04(+0.15%) |
Apr 20, 2015 | 23.79 | 23.79 | 23.78 | 23.78 | 1,038 | +0.02(+0.08%) |
Apr 17, 2015 | 23.76 | 23.76 | 23.76 | 23.76 | 218 | -0.09(-0.38%) |
Apr 16, 2015 | 23.78 | 23.85 | 23.78 | 23.85 | 2,926 | +0.07(+0.30%) |
Apr 15, 2015 | 23.79 | 23.79 | 23.78 | 23.78 | 7,587 | -0.01(-0.04%) |
Apr 14, 2015 | 23.75 | 23.79 | 23.75 | 23.79 | 786 | +0.03(+0.13%) |
Apr 13, 2015 | 23.75 | 23.75 | 23.75 | 23.75 | 420 | +0.02(+0.07%) |
Apr 09, 2015 | 23.74 | 23.74 | 23.74 | 23.74 | 120 | -0.07(-0.31%) |
Apr 08, 2015 | 23.78 | 23.81 | 23.78 | 23.81 | 2,814 | +0.01(+0.04%) |
Apr 07, 2015 | 24.16 | 24.16 | 23.77 | 23.80 | 7,975 | +0.02(+0.07%) |
Apr 06, 2015 | 23.79 | 23.79 | 23.79 | 23.79 | 1,133 | +0.05(+0.23%) |
Apr 02, 2015 | 23.73 | 23.73 | 23.73 | 23.73 | 9,317 | -0.03(-0.11%) |
Apr 01, 2015 | 23.71 | 23.76 | 23.70 | 23.76 | 16,265 | +0.04(+0.15%) |
Mar 31, 2015 | 23.77 | 23.77 | 23.71 | 23.72 | 2,477 | +0.00(+0.00%) |
Mar 30, 2015 | 23.83 | 23.83 | 23.70 | 23.72 | 1,413 | -0.07(-0.28%) |
Mar 27, 2015 | 23.79 | 23.79 | 23.79 | 23.79 | 2,315 | +0.11(+0.47%) |
Mar 26, 2015 | 23.61 | 23.79 | 23.61 | 23.68 | 585 | -0.15(-0.64%) |
Mar 25, 2015 | 23.83 | 23.83 | 23.83 | 23.83 | 449 | +0.00(+0.00%) |
Mar 24, 2015 | 23.83 | 23.83 | 23.83 | 23.83 | 347 | +0.06(+0.26%) |
Mar 23, 2015 | 23.76 | 23.77 | 23.76 | 23.77 | 392 | +0.05(+0.19%) |
Mar 20, 2015 | 23.72 | 23.72 | 23.72 | 23.72 | 1,105 | -0.08(-0.35%) |
Mar 18, 2015 | 23.74 | 23.81 | 23.81 | 23.81 | 2,469 | +0.11(+0.46%) |
Mar 17, 2015 | 23.70 | 23.70 | 23.70 | 23.70 | 132 | +0.05(+0.23%) |
Mar 16, 2015 | 23.64 | 23.64 | 23.64 | 23.64 | 4,563 | -0.10(-0.41%) |
Mar 12, 2015 | 23.73 | 23.74 | 23.73 | 23.74 | 33 | +0.45(+1.91%) |
Mar 11, 2015 | 23.30 | 23.30 | 23.30 | 23.30 | 2,245 | -0.34(-1.43%) |
Mar 10, 2015 | 23.67 | 23.71 | 23.58 | 23.63 | 7,838 | -0.04(-0.15%) |
Mar 09, 2015 | 23.77 | 23.77 | 23.67 | 23.67 | 4,544 | -0.00(-0.00%) |
Mar 06, 2015 | 23.68 | 23.68 | 23.67 | 23.67 | 940 | -0.06(-0.24%) |
Mar 05, 2015 | 23.72 | 23.73 | 23.71 | 23.73 | 31,164 | +0.05(+0.21%) |
Mar 04, 2015 | 23.69 | 23.70 | 23.68 | 23.68 | 7,823 | -0.12(-0.52%) |
Mar 03, 2015 | 23.78 | 23.78 | 23.78 | 23.80 | 1,198 | -0.05(-0.22%) |