Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2015 | 20.37 | 20.37 | 20.37 | 5 | +0.00(+0.00%) | |
May 27, 2015 | 20.45 | 20.45 | 20.27 | 20.37 | 4,066 | +0.25(+1.24%) |
May 26, 2015 | 20.12 | 20.12 | 20.12 | 20.12 | 830 | -0.68(-3.25%) |
May 22, 2015 | 20.80 | 20.80 | 20.80 | 0 | +0.25(+1.20%) | |
May 20, 2015 | 20.55 | 20.55 | 20.55 | 50 | +0.32(+1.58%) | |
May 19, 2015 | 20.25 | 20.25 | 20.23 | 20.23 | 6,470 | +0.28(+1.40%) |
May 18, 2015 | 19.95 | 19.95 | 19.95 | 19.95 | 6,252 | -0.27(-1.34%) |
May 14, 2015 | 20.22 | 20.22 | 20.22 | 100 | -0.03(-0.13%) | |
May 13, 2015 | 20.00 | 20.25 | 20.00 | 20.25 | 1,343 | -0.05(-0.27%) |
May 11, 2015 | 20.30 | 20.30 | 20.30 | 1,380 | -0.33(-1.60%) | |
May 08, 2015 | 20.45 | 20.63 | 20.45 | 20.63 | 1,050 | +0.53(+2.64%) |
May 07, 2015 | 19.95 | 20.10 | 19.95 | 20.10 | 1,649 | +0.08(+0.40%) |
May 05, 2015 | 20.02 | 20.02 | 20.02 | 321 | -0.21(-1.04%) | |
May 04, 2015 | 20.23 | 20.23 | 20.23 | 20.23 | 470 | -0.32(-1.56%) |
May 01, 2015 | 20.55 | 20.55 | 20.55 | 20.55 | 1,969 | -0.15(-0.74%) |
Apr 29, 2015 | 20.70 | 20.70 | 20.70 | 4 | -0.05(-0.24%) | |
Apr 24, 2015 | 20.75 | 20.75 | 20.75 | 0 | +0.42(+2.09%) | |
Apr 23, 2015 | 20.33 | 20.33 | 20.33 | 20.33 | 152 | -0.30(-1.45%) |
Apr 21, 2015 | 20.63 | 20.63 | 20.63 | 0 | +0.00(+0.00%) | |
Apr 17, 2015 | 20.63 | 20.63 | 20.63 | 10 | -0.09(-0.43%) | |
Apr 16, 2015 | 20.72 | 20.72 | 20.72 | 20.72 | 4,935 | +0.33(+1.60%) |
Apr 15, 2015 | 20.39 | 20.39 | 20.39 | 20.39 | 3,978 | +0.11(+0.56%) |
Apr 14, 2015 | 20.40 | 20.58 | 20.27 | 20.28 | 2,315 | +0.03(+0.15%) |
Apr 13, 2015 | 20.25 | 20.25 | 20.25 | 20.25 | 5,728 | -0.31(-1.51%) |
Apr 10, 2015 | 20.56 | 20.56 | 20.56 | 20.56 | 2,355 | +0.16(+0.76%) |
Apr 09, 2015 | 20.40 | 20.40 | 20.40 | 20.40 | 2,371 | -0.24(-1.16%) |
Apr 08, 2015 | 20.64 | 20.64 | 20.64 | 20.64 | 2,005 | -0.17(-0.80%) |
Apr 07, 2015 | 21.00 | 21.00 | 20.81 | 20.81 | 1,069 | +0.72(+3.58%) |
Apr 06, 2015 | 20.19 | 20.54 | 20.09 | 20.09 | 665 | +0.24(+1.21%) |
Apr 01, 2015 | 19.85 | 19.85 | 19.85 | 0 | +0.25(+1.28%) | |
Mar 31, 2015 | 19.60 | 19.60 | 19.60 | 19.60 | 2,237 | -0.50(-2.49%) |
Mar 30, 2015 | 20.10 | 20.10 | 20.10 | 20.10 | 9,160 | -0.20(-0.99%) |
Mar 27, 2015 | 20.22 | 20.30 | 20.22 | 20.30 | 1,924 | +0.09(+0.45%) |
Mar 26, 2015 | 20.35 | 20.35 | 20.20 | 20.21 | 964 | -0.53(-2.54%) |
Mar 25, 2015 | 20.56 | 20.82 | 20.56 | 20.74 | 2,571 | +0.23(+1.11%) |
Mar 24, 2015 | 20.51 | 20.51 | 20.51 | 20.51 | 1,686 | +0.07(+0.34%) |
Mar 20, 2015 | 20.44 | 20.44 | 20.44 | 1,321 | +0.64(+3.23%) | |
Mar 19, 2015 | 19.80 | 19.80 | 19.80 | 19.80 | 819 | -0.36(-1.79%) |
Mar 18, 2015 | 19.70 | 20.16 | 19.70 | 20.16 | 6,070 | +0.42(+2.13%) |
Mar 16, 2015 | 19.74 | 19.74 | 19.74 | 30 | +0.45(+2.35%) | |
Mar 13, 2015 | 19.35 | 19.35 | 19.25 | 19.29 | 19,138 | +0.04(+0.20%) |
Mar 12, 2015 | 19.50 | 19.65 | 19.22 | 19.25 | 6,548 | -0.25(-1.30%) |
Mar 11, 2015 | 19.65 | 19.65 | 19.50 | 19.50 | 15,239 | -0.35(-1.76%) |
Mar 10, 2015 | 19.85 | 19.85 | 19.85 | 19.85 | 164 | -0.70(-3.39%) |
Mar 09, 2015 | 20.55 | 20.55 | 20.45 | 20.55 | 27,565 | -0.56(-2.67%) |
Mar 05, 2015 | 21.11 | 21.11 | 21.11 | 2,098 | +0.01(+0.05%) | |
Mar 03, 2015 | 21.10 | 21.10 | 21.10 | 0 | -0.43(-2.00%) |