Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 21.23 | 21.64 | 21.02 | 21.34 | 333,925 | +0.03(+0.12%) |
May 28, 2015 | 21.12 | 21.37 | 21.04 | 21.32 | 151,066 | +0.09(+0.42%) |
May 27, 2015 | 20.82 | 21.34 | 20.72 | 21.23 | 235,942 | +0.37(+1.80%) |
May 26, 2015 | 21.49 | 21.66 | 20.74 | 20.85 | 347,695 | -0.68(-3.18%) |
May 22, 2015 | 21.81 | 21.54 | 21.54 | 21.54 | 108,938 | -0.26(-1.21%) |
May 21, 2015 | 22.10 | 22.10 | 21.64 | 21.80 | 119,742 | -0.33(-1.51%) |
May 20, 2015 | 22.38 | 22.38 | 22.01 | 22.14 | 134,211 | -0.22(-0.98%) |
May 19, 2015 | 22.49 | 22.96 | 22.13 | 22.36 | 76,317 | +0.07(+0.31%) |
May 18, 2015 | 21.87 | 22.45 | 21.87 | 22.29 | 114,005 | +0.29(+1.34%) |
May 15, 2015 | 22.16 | 22.21 | 21.78 | 21.99 | 63,322 | -0.28(-1.26%) |
May 14, 2015 | 21.93 | 22.40 | 21.80 | 22.27 | 74,328 | +0.38(+1.73%) |
May 13, 2015 | 21.80 | 22.05 | 21.69 | 21.89 | 76,032 | +0.07(+0.34%) |
May 12, 2015 | 21.89 | 22.20 | 21.60 | 21.82 | 55,470 | -0.23(-1.03%) |
May 11, 2015 | 21.99 | 22.26 | 21.99 | 22.04 | 134,761 | -0.04(-0.17%) |
May 08, 2015 | 22.16 | 22.23 | 22.00 | 22.08 | 112,519 | +0.16(+0.73%) |
May 07, 2015 | 22.13 | 22.46 | 21.92 | 21.92 | 137,292 | -0.30(-1.37%) |
May 06, 2015 | 22.30 | 22.47 | 22.05 | 22.23 | 93,517 | -0.07(-0.34%) |
May 05, 2015 | 22.60 | 22.67 | 22.17 | 22.30 | 110,729 | -0.29(-1.30%) |
May 04, 2015 | 22.78 | 22.97 | 22.52 | 22.60 | 220,957 | -0.21(-0.94%) |
May 01, 2015 | 22.67 | 23.05 | 22.60 | 22.81 | 162,799 | +0.24(+1.08%) |
Apr 30, 2015 | 22.75 | 23.10 | 22.47 | 22.57 | 221,710 | -0.46(-2.00%) |
Apr 29, 2015 | 23.25 | 23.27 | 22.91 | 23.03 | 124,250 | -0.19(-0.84%) |
Apr 28, 2015 | 22.63 | 23.29 | 22.63 | 23.22 | 98,383 | +0.67(+2.99%) |
Apr 27, 2015 | 22.97 | 23.31 | 22.47 | 22.55 | 85,246 | -0.46(-2.00%) |
Apr 24, 2015 | 22.92 | 23.17 | 22.82 | 23.01 | 92,900 | +0.07(+0.33%) |
Apr 23, 2015 | 22.81 | 23.09 | 22.03 | 22.93 | 64,560 | +0.13(+0.57%) |
Apr 22, 2015 | 22.56 | 22.86 | 22.30 | 22.80 | 96,314 | +0.25(+1.11%) |
Apr 21, 2015 | 23.03 | 23.03 | 22.51 | 22.55 | 97,007 | -0.44(-1.93%) |
Apr 20, 2015 | 22.53 | 23.16 | 22.38 | 23.00 | 133,596 | +0.62(+2.77%) |
Apr 17, 2015 | 22.82 | 22.95 | 22.15 | 22.38 | 175,287 | -0.62(-2.71%) |
Apr 16, 2015 | 22.96 | 23.28 | 22.80 | 23.00 | 192,961 | -0.08(-0.35%) |
Apr 15, 2015 | 22.93 | 23.29 | 22.93 | 23.08 | 128,173 | +0.18(+0.81%) |
Apr 14, 2015 | 23.15 | 23.31 | 22.89 | 22.90 | 161,479 | -0.18(-0.78%) |
Apr 13, 2015 | 22.79 | 23.24 | 22.76 | 23.08 | 68,525 | +0.25(+1.12%) |
Apr 10, 2015 | 23.13 | 23.19 | 22.76 | 22.82 | 59,629 | -0.20(-0.89%) |
Apr 09, 2015 | 23.19 | 23.42 | 22.78 | 23.03 | 88,494 | -0.07(-0.32%) |
Apr 08, 2015 | 22.59 | 23.29 | 22.59 | 23.10 | 154,909 | +0.42(+1.85%) |
Apr 07, 2015 | 23.05 | 23.22 | 22.68 | 22.68 | 116,892 | -0.31(-1.35%) |
Apr 06, 2015 | 22.91 | 23.28 | 22.91 | 22.99 | 62,595 | -0.07(-0.32%) |
Apr 02, 2015 | 23.02 | 23.07 | 23.07 | 23.07 | 139,177 | +0.10(+0.43%) |
Apr 01, 2015 | 23.10 | 23.18 | 22.77 | 22.97 | 152,956 | -0.13(-0.56%) |
Mar 31, 2015 | 23.12 | 23.24 | 23.02 | 23.10 | 301,468 | -0.02(-0.11%) |
Mar 30, 2015 | 22.54 | 23.38 | 22.41 | 23.12 | 280,467 | +0.61(+2.73%) |
Mar 27, 2015 | 21.95 | 22.56 | 21.92 | 22.51 | 225,457 | +0.53(+2.43%) |
Mar 26, 2015 | 21.84 | 22.05 | 21.69 | 21.97 | 149,786 | +0.21(+0.96%) |
Mar 25, 2015 | 21.68 | 21.87 | 21.33 | 21.76 | 179,454 | +0.18(+0.83%) |
Mar 24, 2015 | 21.38 | 21.65 | 21.34 | 21.58 | 114,245 | +0.15(+0.72%) |
Mar 23, 2015 | 21.04 | 21.61 | 20.93 | 21.43 | 128,698 | +0.29(+1.37%) |
Mar 20, 2015 | 20.97 | 21.30 | 20.78 | 21.14 | 391,899 | +0.16(+0.79%) |
Mar 19, 2015 | 20.79 | 21.05 | 20.79 | 20.97 | 105,854 | +0.07(+0.33%) |
Mar 18, 2015 | 20.96 | 20.97 | 20.72 | 20.90 | 122,758 | -0.06(-0.29%) |
Mar 17, 2015 | 20.43 | 21.07 | 20.40 | 20.96 | 440,545 | +0.42(+2.04%) |
Mar 16, 2015 | 20.33 | 20.78 | 20.12 | 20.54 | 233,399 | +0.39(+1.93%) |
Mar 13, 2015 | 20.27 | 20.37 | 20.01 | 20.15 | 163,792 | -0.07(-0.37%) |
Mar 12, 2015 | 20.19 | 20.34 | 19.97 | 20.23 | 277,617 | +0.21(+1.07%) |
Mar 11, 2015 | 19.93 | 20.10 | 19.78 | 20.01 | 175,984 | +0.07(+0.33%) |
Mar 10, 2015 | 19.90 | 20.14 | 19.70 | 19.95 | 167,386 | -0.10(-0.52%) |
Mar 09, 2015 | 20.10 | 20.22 | 19.91 | 20.05 | 176,048 | +0.03(+0.15%) |
Mar 06, 2015 | 20.08 | 20.39 | 19.90 | 20.02 | 182,846 | -0.18(-0.91%) |
Mar 05, 2015 | 20.13 | 20.76 | 20.05 | 20.21 | 126,061 | +0.05(+0.27%) |
Mar 04, 2015 | 20.39 | 20.50 | 20.11 | 20.15 | 82,089 | -0.38(-1.84%) |
Mar 03, 2015 | 20.56 | 20.78 | 20.45 | 20.53 | 117,418 | -0.15(-0.72%) |