Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 19.75 | 19.75 | 19.75 | 19.75 | 1,029 | +0.03(+0.15%) |
May 28, 2015 | 19.72 | 19.72 | 19.72 | 19.72 | 1,503 | +0.03(+0.15%) |
May 27, 2015 | 19.68 | 19.69 | 19.67 | 19.69 | 9,537 | +0.00(+0.00%) |
May 26, 2015 | 19.65 | 19.69 | 19.65 | 19.69 | 1,972 | +0.04(+0.20%) |
May 25, 2015 | 19.65 | 19.65 | 19.65 | 19.65 | 607 | +0.01(+0.05%) |
May 22, 2015 | 19.64 | 19.64 | 19.61 | 19.64 | 4,918 | -0.07(-0.36%) |
May 21, 2015 | 19.69 | 19.71 | 19.69 | 19.71 | 896 | +0.03(+0.15%) |
May 20, 2015 | 19.65 | 19.68 | 19.65 | 19.68 | 5,147 | +0.03(+0.15%) |
May 19, 2015 | 19.64 | 19.66 | 19.64 | 19.65 | 10,123 | -0.07(-0.35%) |
May 15, 2015 | 19.72 | 19.72 | 19.72 | 0 | +0.07(+0.36%) | |
May 14, 2015 | 19.64 | 19.67 | 19.64 | 19.65 | 6,985 | +0.01(+0.05%) |
May 13, 2015 | 19.66 | 19.66 | 19.64 | 19.64 | 13,588 | +0.03(+0.15%) |
May 12, 2015 | 19.61 | 19.61 | 19.61 | 19.61 | 936 | -0.04(-0.20%) |
May 11, 2015 | 19.69 | 19.69 | 19.65 | 19.65 | 10,184 | -0.07(-0.35%) |
May 08, 2015 | 19.72 | 19.72 | 19.71 | 19.72 | 20,698 | +0.06(+0.31%) |
May 07, 2015 | 19.65 | 19.66 | 19.64 | 19.66 | 3,721 | +0.05(+0.25%) |
May 06, 2015 | 19.64 | 19.65 | 19.61 | 19.61 | 23,698 | -0.04(-0.20%) |
May 05, 2015 | 19.65 | 19.65 | 19.64 | 19.65 | 4,382 | -0.03(-0.15%) |
May 04, 2015 | 19.71 | 19.71 | 19.68 | 19.68 | 3,431 | -0.02(-0.10%) |
May 01, 2015 | 19.70 | 19.71 | 19.70 | 19.70 | 9,611 | -0.05(-0.25%) |
Apr 30, 2015 | 19.71 | 19.75 | 19.71 | 19.75 | 4,990 | +0.01(+0.05%) |
Apr 29, 2015 | 19.75 | 19.75 | 19.74 | 19.74 | 2,600 | -0.03(-0.15%) |
Apr 28, 2015 | 19.80 | 19.80 | 19.77 | 19.77 | 5,768 | -0.09(-0.45%) |
Apr 27, 2015 | 19.86 | 19.86 | 19.86 | 19.86 | 603 | +0.02(+0.10%) |
Apr 24, 2015 | 19.82 | 19.86 | 19.82 | 19.84 | 12,971 | +0.03(+0.15%) |
Apr 23, 2015 | 19.81 | 19.81 | 19.81 | 19.81 | 776 | -0.05(-0.25%) |
Apr 22, 2015 | 19.87 | 19.87 | 19.86 | 19.86 | 547 | -0.05(-0.25%) |
Apr 21, 2015 | 19.93 | 19.93 | 19.90 | 19.91 | 4,127 | -0.01(-0.05%) |
Apr 20, 2015 | 19.96 | 19.96 | 19.92 | 19.92 | 1,244 | -0.01(-0.05%) |
Apr 17, 2015 | 19.93 | 19.93 | 19.93 | 19.93 | 287 | -0.08(-0.40%) |
Apr 16, 2015 | 20.01 | 20.01 | 20.01 | 20.01 | 1,120 | +0.00(+0.00%) |
Apr 15, 2015 | 20.03 | 20.03 | 20.01 | 20.01 | 8,658 | -0.01(-0.05%) |
Apr 14, 2015 | 20.02 | 20.02 | 20.02 | 20.02 | 2,193 | +0.04(+0.20%) |
Apr 13, 2015 | 20.00 | 20.00 | 19.98 | 19.98 | 2,897 | -0.01(-0.05%) |
Apr 10, 2015 | 20.01 | 20.01 | 19.99 | 19.99 | 11,594 | -0.01(-0.05%) |
Apr 09, 2015 | 20.00 | 20.00 | 19.98 | 20.00 | 4,880 | -0.01(-0.05%) |
Apr 08, 2015 | 20.01 | 20.01 | 19.99 | 20.01 | 3,059 | +0.00(+0.00%) |
Apr 07, 2015 | 19.98 | 20.01 | 19.98 | 20.01 | 5,414 | +0.02(+0.10%) |
Apr 06, 2015 | 20.06 | 20.06 | 19.99 | 19.99 | 975 | -0.01(-0.05%) |
Apr 02, 2015 | 20.00 | 20.00 | 20.00 | 0 | -0.02(-0.10%) | |
Apr 01, 2015 | 20.02 | 20.02 | 20.02 | 20.02 | 470 | +0.05(+0.25%) |
Mar 31, 2015 | 19.97 | 19.97 | 19.97 | 19.97 | 913 | +0.02(+0.10%) |
Mar 27, 2015 | 19.95 | 19.95 | 19.95 | 322 | +0.03(+0.15%) | |
Mar 26, 2015 | 19.94 | 19.94 | 19.92 | 19.92 | 1,450 | -0.08(-0.40%) |
Mar 25, 2015 | 20.02 | 20.02 | 20.00 | 20.00 | 4,772 | -0.01(-0.05%) |
Mar 24, 2015 | 20.01 | 20.03 | 20.01 | 20.01 | 9,432 | -0.01(-0.05%) |
Mar 23, 2015 | 20.02 | 20.02 | 20.02 | 20.02 | 7,787 | +0.00(+0.00%) |
Mar 20, 2015 | 20.02 | 20.02 | 20.02 | 20.02 | 1,877 | +0.02(+0.10%) |
Mar 19, 2015 | 20.00 | 20.00 | 20.00 | 20.00 | 645 | -0.01(-0.05%) |
Mar 18, 2015 | 19.95 | 20.01 | 19.95 | 20.01 | 29,147 | +0.00(+0.00%) |
Mar 17, 2015 | 19.98 | 20.01 | 19.98 | 20.01 | 13,356 | +0.02(+0.10%) |
Mar 16, 2015 | 20.01 | 20.01 | 19.99 | 19.99 | 50,503 | +0.02(+0.10%) |
Mar 13, 2015 | 19.96 | 19.97 | 19.96 | 19.97 | 5,379 | +0.01(+0.05%) |
Mar 12, 2015 | 19.96 | 19.96 | 19.96 | 19.96 | 6,038 | +0.02(+0.10%) |
Mar 11, 2015 | 19.92 | 19.94 | 19.92 | 19.94 | 3,135 | +0.03(+0.15%) |
Mar 10, 2015 | 19.90 | 19.91 | 19.90 | 19.91 | 4,627 | +0.00(+0.00%) |
Mar 09, 2015 | 19.91 | 19.91 | 19.91 | 19.91 | 604 | +0.04(+0.20%) |
Mar 06, 2015 | 19.86 | 19.87 | 19.85 | 19.87 | 8,474 | -0.02(-0.10%) |
Mar 05, 2015 | 19.90 | 19.90 | 19.89 | 19.89 | 3,495 | -0.05(-0.25%) |
Mar 04, 2015 | 20.00 | 19.94 | 19.94 | 8,046 | -0.06(-0.30%) | |
Mar 03, 2015 | 20.02 | 20.02 | 20.00 | 20.00 | 8,559 | -0.03(-0.15%) |