Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 21.53 | 21.56 | 21.56 | 21.56 | 70 | -0.11(-0.49%) |
May 28, 2015 | 21.66 | 21.66 | 21.66 | 21.66 | 307 | -0.31(-1.41%) |
May 27, 2015 | 21.92 | 21.97 | 21.92 | 21.97 | 754 | -0.07(-0.32%) |
May 26, 2015 | 22.04 | 22.04 | 22.04 | 22.04 | 339 | -0.17(-0.77%) |
May 22, 2015 | 22.29 | 22.21 | 22.21 | 22.21 | 565 | +0.11(+0.49%) |
May 21, 2015 | 22.10 | 22.10 | 22.10 | 22.10 | 427 | -0.21(-0.95%) |
May 20, 2015 | 22.28 | 22.32 | 22.28 | 22.32 | 468 | +0.06(+0.28%) |
May 19, 2015 | 22.25 | 22.25 | 22.25 | 22.25 | 196 | -0.04(-0.16%) |
May 18, 2015 | 22.25 | 22.70 | 22.24 | 22.29 | 2,501 | -0.18(-0.79%) |
May 15, 2015 | 22.46 | 22.47 | 22.38 | 22.47 | 547 | +0.16(+0.72%) |
May 14, 2015 | 22.53 | 22.53 | 22.31 | 22.31 | 2,054 | +0.01(+0.04%) |
May 13, 2015 | 22.28 | 22.36 | 22.28 | 22.30 | 11,245 | -0.14(-0.61%) |
May 11, 2015 | 22.38 | 22.44 | 22.44 | 22.44 | 5,546 | +0.38(+1.74%) |
May 07, 2015 | 22.35 | 22.05 | 22.05 | 22.05 | 5 | -0.64(-2.84%) |
May 05, 2015 | 22.70 | 22.70 | 22.70 | 22.70 | 38 | +0.01(+0.04%) |
May 04, 2015 | 22.65 | 22.81 | 22.65 | 22.69 | 801 | -0.26(-1.11%) |
May 01, 2015 | 22.94 | 22.94 | 22.94 | 22.94 | 649 | +0.46(+2.04%) |
Apr 30, 2015 | 22.48 | 22.48 | 22.47 | 22.48 | 509 | -0.37(-1.63%) |
Apr 29, 2015 | 22.86 | 22.86 | 22.86 | 22.86 | 160 | -0.06(-0.27%) |
Apr 28, 2015 | 22.94 | 22.94 | 22.92 | 22.92 | 1,408 | -0.03(-0.12%) |
Apr 27, 2015 | 23.01 | 23.17 | 22.93 | 22.94 | 3,512 | +0.20(+0.88%) |
Apr 23, 2015 | 22.66 | 22.74 | 22.74 | 22.74 | 135 | +0.13(+0.57%) |
Apr 22, 2015 | 22.41 | 22.62 | 22.41 | 22.62 | 2,712 | +0.02(+0.08%) |
Apr 21, 2015 | 22.29 | 22.60 | 22.29 | 22.60 | 1,670 | +0.28(+1.27%) |
Apr 20, 2015 | 22.34 | 22.40 | 22.32 | 22.32 | 4,428 | +0.03(+0.12%) |
Apr 17, 2015 | 22.29 | 22.29 | 22.29 | 22.29 | 787 | -0.36(-1.60%) |
Apr 16, 2015 | 22.78 | 22.78 | 22.51 | 22.65 | 3,327 | +0.28(+1.27%) |
Apr 15, 2015 | 22.54 | 22.54 | 22.37 | 22.37 | 964 | -0.04(-0.16%) |
Apr 14, 2015 | 22.39 | 22.40 | 22.16 | 22.40 | 1,083 | -0.16(-0.71%) |
Apr 13, 2015 | 22.56 | 22.56 | 22.56 | 22.56 | 478 | +0.51(+2.32%) |
Apr 10, 2015 | 22.02 | 22.05 | 22.02 | 22.05 | 4,284 | +0.10(+0.44%) |
Apr 09, 2015 | 21.95 | 21.95 | 21.95 | 21.95 | 226 | +0.22(+1.02%) |
Apr 08, 2015 | 21.61 | 21.97 | 21.61 | 21.73 | 1,378 | +0.74(+3.53%) |
Apr 02, 2015 | 20.99 | 20.99 | 20.99 | 20.99 | 247 | +0.27(+1.28%) |
Apr 01, 2015 | 20.73 | 20.73 | 20.73 | 20.73 | 462 | +0.17(+0.82%) |
Mar 30, 2015 | 20.59 | 20.56 | 20.56 | 20.56 | 70 | +0.22(+1.10%) |
Mar 27, 2015 | 20.21 | 20.35 | 20.16 | 20.34 | 2,297 | +0.18(+0.91%) |
Mar 26, 2015 | 20.17 | 20.17 | 20.15 | 20.15 | 1,196 | -0.35(-1.72%) |
Mar 25, 2015 | 20.50 | 20.50 | 20.50 | 20.50 | 745 | -0.30(-1.45%) |
Mar 24, 2015 | 20.81 | 20.81 | 20.81 | 20.81 | 931 | +0.11(+0.55%) |
Mar 23, 2015 | 20.66 | 20.69 | 20.66 | 20.69 | 644 | +0.12(+0.60%) |
Mar 20, 2015 | 20.34 | 20.57 | 20.34 | 20.57 | 1,898 | +0.25(+1.22%) |
Mar 19, 2015 | 20.32 | 20.32 | 20.32 | 20.32 | 114 | -0.30(-1.46%) |
Mar 18, 2015 | 20.08 | 20.62 | 20.07 | 20.62 | 11,331 | +0.59(+2.96%) |
Mar 17, 2015 | 20.03 | 20.03 | 20.03 | 20.03 | 113 | +0.18(+0.89%) |
Mar 16, 2015 | 19.85 | 19.85 | 19.85 | 19.85 | 444 | +0.34(+1.76%) |
Mar 13, 2015 | 19.62 | 19.72 | 19.51 | 19.51 | 3,355 | -0.63(-3.11%) |
Mar 12, 2015 | 20.16 | 20.20 | 20.10 | 20.14 | 3,454 | +0.21(+1.06%) |
Mar 11, 2015 | 19.92 | 19.93 | 19.92 | 19.92 | 1,044 | -0.11(-0.54%) |
Mar 10, 2015 | 20.14 | 20.14 | 20.14 | 20.03 | 1,785 | -0.33(-1.60%) |
Mar 09, 2015 | 20.53 | 20.53 | 20.30 | 20.36 | 2,589 | -0.16(-0.77%) |
Mar 06, 2015 | 20.73 | 20.73 | 20.52 | 20.52 | 2,191 | -0.18(-0.86%) |
Mar 05, 2015 | 20.65 | 20.70 | 20.65 | 20.69 | 550 | -0.07(-0.36%) |
Mar 04, 2015 | 20.60 | 20.77 | 20.60 | 20.77 | 771 | -0.33(-1.57%) |
Mar 03, 2015 | 21.10 | 21.10 | 21.10 | 21.10 | 644 | -0.30(-1.40%) |