Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 19.25 | 19.31 | 19.01 | 19.22 | 254,221 | +0.03(+0.14%) |
May 28, 2015 | 19.19 | 19.30 | 19.01 | 19.19 | 203,065 | -0.02(-0.12%) |
May 27, 2015 | 19.37 | 19.39 | 19.12 | 19.21 | 428,207 | -0.18(-0.94%) |
May 26, 2015 | 19.47 | 19.51 | 19.33 | 19.39 | 379,318 | -0.07(-0.38%) |
May 22, 2015 | 19.47 | 19.47 | 19.47 | 19.47 | 503,189 | +0.02(+0.10%) |
May 21, 2015 | 19.58 | 19.61 | 19.30 | 19.45 | 330,807 | -0.15(-0.78%) |
May 20, 2015 | 19.56 | 19.87 | 19.48 | 19.60 | 205,404 | +0.03(+0.17%) |
May 19, 2015 | 19.27 | 19.61 | 18.98 | 19.57 | 516,477 | +0.32(+1.68%) |
May 18, 2015 | 19.27 | 19.30 | 19.02 | 19.25 | 490,977 | -0.02(-0.12%) |
May 15, 2015 | 19.37 | 19.54 | 19.18 | 19.27 | 278,215 | -0.10(-0.54%) |
May 14, 2015 | 19.54 | 19.62 | 19.32 | 19.37 | 215,100 | -0.15(-0.75%) |
May 13, 2015 | 19.58 | 19.61 | 19.32 | 19.52 | 127,365 | +0.05(+0.27%) |
May 12, 2015 | 19.57 | 19.64 | 19.30 | 19.47 | 186,609 | -0.14(-0.70%) |
May 11, 2015 | 19.49 | 19.98 | 19.35 | 19.61 | 163,762 | +0.08(+0.42%) |
May 08, 2015 | 19.93 | 20.12 | 19.38 | 19.52 | 237,641 | -0.25(-1.28%) |
May 07, 2015 | 19.62 | 19.95 | 19.46 | 19.78 | 162,872 | +0.04(+0.21%) |
May 06, 2015 | 19.76 | 19.84 | 19.45 | 19.74 | 202,002 | +0.08(+0.41%) |
May 05, 2015 | 19.87 | 20.12 | 19.44 | 19.65 | 282,286 | -0.34(-1.72%) |
May 04, 2015 | 19.86 | 20.11 | 19.84 | 20.00 | 259,372 | +0.06(+0.28%) |
May 01, 2015 | 20.08 | 20.23 | 19.72 | 19.94 | 204,589 | -0.06(-0.32%) |
Apr 30, 2015 | 20.77 | 20.77 | 19.97 | 20.00 | 387,097 | -0.79(-3.78%) |
Apr 29, 2015 | 21.22 | 21.22 | 20.77 | 20.79 | 198,458 | -0.48(-2.24%) |
Apr 28, 2015 | 21.11 | 21.42 | 21.11 | 21.27 | 245,127 | +0.11(+0.52%) |
Apr 27, 2015 | 21.49 | 21.49 | 20.79 | 21.16 | 698,370 | -0.37(-1.73%) |
Apr 24, 2015 | 21.46 | 21.78 | 21.46 | 21.53 | 554,265 | +0.02(+0.07%) |
Apr 23, 2015 | 21.73 | 21.90 | 20.62 | 21.51 | 608,066 | +1.39(+6.92%) |
Apr 22, 2015 | 19.95 | 20.18 | 19.82 | 20.12 | 121,429 | +0.00(+0.01%) |
Apr 21, 2015 | 20.35 | 20.35 | 20.06 | 20.12 | 127,112 | -0.10(-0.48%) |
Apr 20, 2015 | 19.81 | 20.29 | 19.81 | 20.21 | 150,868 | +0.47(+2.38%) |
Apr 17, 2015 | 19.97 | 19.98 | 19.59 | 19.75 | 145,362 | -0.41(-2.03%) |
Apr 16, 2015 | 20.20 | 20.29 | 20.02 | 20.15 | 156,786 | -0.16(-0.79%) |
Apr 15, 2015 | 20.19 | 20.46 | 20.19 | 20.31 | 168,258 | +0.08(+0.39%) |
Apr 14, 2015 | 20.31 | 20.40 | 20.12 | 20.23 | 118,807 | +0.01(+0.03%) |
Apr 13, 2015 | 20.23 | 20.47 | 20.20 | 20.23 | 146,664 | -0.03(-0.17%) |
Apr 10, 2015 | 20.29 | 20.30 | 20.04 | 20.26 | 108,097 | +0.13(+0.65%) |
Apr 09, 2015 | 20.29 | 20.29 | 19.95 | 20.13 | 86,002 | -0.09(-0.45%) |
Apr 08, 2015 | 20.12 | 20.27 | 19.88 | 20.22 | 90,706 | +0.12(+0.61%) |
Apr 07, 2015 | 20.22 | 20.31 | 20.03 | 20.10 | 206,812 | -0.12(-0.57%) |
Apr 06, 2015 | 19.99 | 20.26 | 19.93 | 20.21 | 174,543 | +0.10(+0.52%) |
Apr 02, 2015 | 19.77 | 20.11 | 20.11 | 20.11 | 196,669 | +0.21(+1.06%) |
Apr 01, 2015 | 20.03 | 20.03 | 19.70 | 19.90 | 159,457 | -0.17(-0.84%) |
Mar 31, 2015 | 19.94 | 20.09 | 19.81 | 20.07 | 149,322 | -0.03(-0.13%) |
Mar 30, 2015 | 20.05 | 20.32 | 19.97 | 20.10 | 239,484 | +0.02(+0.08%) |
Mar 27, 2015 | 19.81 | 20.18 | 19.81 | 20.08 | 178,189 | +0.34(+1.73%) |
Mar 26, 2015 | 19.67 | 19.92 | 19.67 | 19.74 | 131,440 | -0.06(-0.29%) |
Mar 25, 2015 | 20.22 | 20.23 | 19.77 | 19.80 | 209,598 | -0.41(-2.03%) |
Mar 24, 2015 | 19.89 | 20.29 | 19.78 | 20.21 | 237,318 | +0.25(+1.27%) |
Mar 23, 2015 | 19.98 | 20.16 | 19.88 | 19.95 | 189,692 | -0.03(-0.14%) |
Mar 20, 2015 | 19.92 | 20.00 | 19.87 | 19.98 | 369,547 | +0.17(+0.85%) |
Mar 19, 2015 | 20.16 | 20.16 | 19.78 | 19.81 | 159,053 | -0.17(-0.86%) |
Mar 18, 2015 | 19.99 | 20.14 | 19.81 | 19.98 | 260,117 | -0.13(-0.63%) |
Mar 17, 2015 | 19.91 | 20.12 | 19.75 | 20.11 | 246,097 | +0.20(+0.99%) |
Mar 16, 2015 | 19.93 | 20.07 | 19.83 | 19.91 | 113,576 | +0.14(+0.73%) |
Mar 13, 2015 | 20.14 | 20.20 | 19.70 | 19.77 | 160,347 | -0.33(-1.63%) |
Mar 12, 2015 | 19.64 | 20.14 | 19.61 | 20.10 | 271,824 | +0.59(+3.02%) |
Mar 11, 2015 | 19.32 | 19.58 | 19.26 | 19.51 | 252,799 | +0.16(+0.82%) |
Mar 10, 2015 | 19.36 | 19.70 | 19.29 | 19.35 | 249,034 | -0.30(-1.51%) |
Mar 09, 2015 | 19.16 | 19.68 | 19.16 | 19.65 | 165,658 | +0.48(+2.51%) |
Mar 06, 2015 | 19.39 | 19.47 | 19.09 | 19.16 | 240,777 | -0.38(-1.93%) |
Mar 05, 2015 | 19.48 | 19.68 | 19.44 | 19.54 | 246,137 | +0.04(+0.21%) |
Mar 04, 2015 | 19.56 | 19.66 | 19.40 | 19.50 | 183,504 | -0.12(-0.63%) |
Mar 03, 2015 | 19.75 | 19.75 | 19.44 | 19.63 | 233,452 | -0.12(-0.63%) |