Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 19.27 | 19.32 | 19.17 | 19.22 | 32,777 | -0.02(-0.10%) |
May 28, 2015 | 19.12 | 19.41 | 19.07 | 19.24 | 59,586 | +0.02(+0.08%) |
May 27, 2015 | 19.08 | 19.37 | 19.07 | 19.23 | 29,620 | +0.06(+0.31%) |
May 26, 2015 | 19.41 | 19.41 | 19.07 | 19.17 | 21,079 | -0.21(-1.09%) |
May 22, 2015 | 19.46 | 19.38 | 19.38 | 19.38 | 30,133 | -0.02(-0.08%) |
May 21, 2015 | 19.18 | 19.59 | 19.18 | 19.39 | 18,193 | +0.07(+0.34%) |
May 20, 2015 | 19.57 | 19.65 | 19.33 | 19.33 | 11,925 | -0.11(-0.57%) |
May 19, 2015 | 19.14 | 19.69 | 19.12 | 19.44 | 16,912 | +0.23(+1.17%) |
May 18, 2015 | 19.10 | 19.46 | 19.10 | 19.21 | 11,011 | +0.05(+0.26%) |
May 15, 2015 | 19.20 | 19.22 | 19.04 | 19.16 | 21,558 | -0.11(-0.55%) |
May 14, 2015 | 19.35 | 19.37 | 19.14 | 19.27 | 14,807 | +0.10(+0.50%) |
May 13, 2015 | 19.41 | 19.43 | 19.10 | 19.17 | 16,701 | -0.13(-0.68%) |
May 12, 2015 | 19.63 | 19.82 | 19.30 | 19.30 | 47,824 | -0.44(-2.23%) |
May 11, 2015 | 19.27 | 19.75 | 19.27 | 19.74 | 17,391 | +0.45(+2.34%) |
May 08, 2015 | 19.29 | 19.38 | 19.22 | 19.29 | 28,038 | +0.14(+0.73%) |
May 07, 2015 | 19.29 | 19.29 | 19.11 | 19.15 | 23,045 | +0.11(+0.58%) |
May 06, 2015 | 19.27 | 19.27 | 18.94 | 19.04 | 14,589 | +0.00(+0.00%) |
May 05, 2015 | 19.32 | 19.46 | 18.94 | 19.04 | 24,262 | -0.33(-1.72%) |
May 04, 2015 | 19.20 | 19.64 | 19.20 | 19.38 | 12,775 | +0.15(+0.79%) |
May 01, 2015 | 19.35 | 19.66 | 19.08 | 19.22 | 41,837 | +0.02(+0.10%) |
Apr 30, 2015 | 20.47 | 20.47 | 19.20 | 19.20 | 23,847 | -1.31(-6.38%) |
Apr 29, 2015 | 20.26 | 20.70 | 20.26 | 20.51 | 13,919 | +0.21(+1.04%) |
Apr 28, 2015 | 19.55 | 20.48 | 19.53 | 20.30 | 10,700 | +0.88(+4.52%) |
Apr 27, 2015 | 19.43 | 19.56 | 19.15 | 19.42 | 26,922 | -0.09(-0.46%) |
Apr 24, 2015 | 19.39 | 19.51 | 19.21 | 19.51 | 9,317 | +0.03(+0.13%) |
Apr 23, 2015 | 19.48 | 19.54 | 19.36 | 19.49 | 6,296 | -0.09(-0.46%) |
Apr 22, 2015 | 19.64 | 19.64 | 19.29 | 19.58 | 10,237 | +0.06(+0.28%) |
Apr 21, 2015 | 19.54 | 19.55 | 19.14 | 19.52 | 30,724 | -0.07(-0.33%) |
Apr 20, 2015 | 19.35 | 19.79 | 19.35 | 19.59 | 5,573 | +0.35(+1.80%) |
Apr 17, 2015 | 19.78 | 19.84 | 19.21 | 19.24 | 26,214 | -0.59(-2.98%) |
Apr 16, 2015 | 20.05 | 20.13 | 19.82 | 19.83 | 24,340 | -0.22(-1.10%) |
Apr 15, 2015 | 20.06 | 20.26 | 19.81 | 20.05 | 11,975 | +0.01(+0.05%) |
Apr 14, 2015 | 20.19 | 20.19 | 19.95 | 20.04 | 7,900 | -0.01(-0.05%) |
Apr 13, 2015 | 20.10 | 20.35 | 19.87 | 20.05 | 10,690 | +0.05(+0.25%) |
Apr 10, 2015 | 20.29 | 20.29 | 19.91 | 20.00 | 7,563 | -0.25(-1.25%) |
Apr 09, 2015 | 20.34 | 20.34 | 20.00 | 20.26 | 5,581 | -0.01(-0.05%) |
Apr 08, 2015 | 20.15 | 20.42 | 20.02 | 20.27 | 21,333 | +0.12(+0.62%) |
Apr 07, 2015 | 20.59 | 20.59 | 20.14 | 20.14 | 7,505 | -0.42(-2.06%) |
Apr 06, 2015 | 19.98 | 20.59 | 19.75 | 20.57 | 14,514 | +0.32(+1.60%) |
Apr 02, 2015 | 19.87 | 20.24 | 20.24 | 20.24 | 41,819 | +0.32(+1.62%) |
Apr 01, 2015 | 19.80 | 20.01 | 19.74 | 19.92 | 18,273 | +0.10(+0.53%) |
Mar 31, 2015 | 19.55 | 19.82 | 19.40 | 19.82 | 29,619 | +0.17(+0.86%) |
Mar 30, 2015 | 18.42 | 19.87 | 18.42 | 19.65 | 25,948 | +0.45(+2.33%) |
Mar 27, 2015 | 18.83 | 19.43 | 18.83 | 19.20 | 15,276 | +0.43(+2.31%) |
Mar 26, 2015 | 18.83 | 18.95 | 18.72 | 18.77 | 10,945 | -0.14(-0.74%) |
Mar 25, 2015 | 19.45 | 19.63 | 18.90 | 18.91 | 16,472 | -0.40(-2.06%) |
Mar 24, 2015 | 19.44 | 19.72 | 19.25 | 19.30 | 7,097 | -0.03(-0.15%) |
Mar 23, 2015 | 19.40 | 19.52 | 19.25 | 19.33 | 21,466 | +0.01(+0.05%) |
Mar 20, 2015 | 18.82 | 19.39 | 18.82 | 19.32 | 43,723 | +0.55(+2.91%) |
Mar 19, 2015 | 18.41 | 18.83 | 18.41 | 18.78 | 9,268 | -0.09(-0.47%) |
Mar 18, 2015 | 18.90 | 19.07 | 18.71 | 18.87 | 21,750 | -0.26(-1.38%) |
Mar 17, 2015 | 18.73 | 19.32 | 18.64 | 19.13 | 20,451 | +0.17(+0.92%) |
Mar 16, 2015 | 19.37 | 19.39 | 18.74 | 18.95 | 32,705 | -0.37(-1.90%) |
Mar 13, 2015 | 19.16 | 19.38 | 18.63 | 19.32 | 7,024 | +0.04(+0.23%) |
Mar 12, 2015 | 18.84 | 19.28 | 18.84 | 19.28 | 13,812 | +0.67(+3.61%) |
Mar 11, 2015 | 18.47 | 18.77 | 18.43 | 18.61 | 20,175 | +0.06(+0.35%) |
Mar 10, 2015 | 18.56 | 18.69 | 18.36 | 18.54 | 19,534 | -0.19(-1.04%) |
Mar 09, 2015 | 18.45 | 18.82 | 18.45 | 18.74 | 10,328 | +0.18(+0.97%) |
Mar 06, 2015 | 18.87 | 18.99 | 18.47 | 18.56 | 26,408 | -0.44(-2.33%) |
Mar 05, 2015 | 18.84 | 19.01 | 18.80 | 19.00 | 20,459 | +0.17(+0.92%) |
Mar 04, 2015 | 18.91 | 18.95 | 18.66 | 18.83 | 25,911 | -0.19(-1.02%) |
Mar 03, 2015 | 18.86 | 19.12 | 18.75 | 19.02 | 13,850 | -0.06(-0.31%) |