Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 19.33 | 19.49 | 19.33 | 19.49 | 664 | +0.01(+0.07%) |
May 28, 2015 | 19.47 | 19.47 | 19.47 | 19.47 | 149 | +0.23(+1.22%) |
May 27, 2015 | 19.24 | 19.24 | 19.24 | 19.24 | 757 | +0.01(+0.05%) |
May 26, 2015 | 19.36 | 19.36 | 19.17 | 19.23 | 3,790 | -0.13(-0.69%) |
May 22, 2015 | 19.42 | 19.36 | 19.36 | 19.36 | 332 | +0.04(+0.22%) |
May 21, 2015 | 19.38 | 19.38 | 19.32 | 19.32 | 1,509 | +0.17(+0.90%) |
May 20, 2015 | 19.15 | 19.15 | 19.15 | 19.15 | 509 | -0.04(-0.19%) |
May 19, 2015 | 19.20 | 19.20 | 19.19 | 19.19 | 913 | +0.01(+0.05%) |
May 18, 2015 | 19.18 | 19.18 | 19.18 | 19.18 | 312 | +0.11(+0.55%) |
May 15, 2015 | 19.07 | 19.07 | 19.07 | 19.07 | 443 | -0.04(-0.22%) |
May 14, 2015 | 19.11 | 19.11 | 19.11 | 19.11 | 167 | +0.15(+0.81%) |
May 13, 2015 | 18.96 | 18.96 | 18.96 | 18.96 | 167 | +0.10(+0.53%) |
May 12, 2015 | 18.86 | 18.86 | 18.86 | 18.86 | 126 | -0.09(-0.48%) |
May 11, 2015 | 18.87 | 18.95 | 18.87 | 18.95 | 1,448 | +0.14(+0.77%) |
May 08, 2015 | 18.83 | 18.85 | 18.81 | 18.81 | 576 | -0.02(-0.10%) |
May 07, 2015 | 18.73 | 18.82 | 18.73 | 18.82 | 335 | +0.20(+1.07%) |
May 06, 2015 | 18.60 | 18.63 | 18.60 | 18.63 | 1,411 | -0.12(-0.63%) |
May 05, 2015 | 18.74 | 18.74 | 18.74 | 18.74 | 121 | -0.22(-1.15%) |
May 04, 2015 | 18.64 | 19.03 | 18.57 | 18.96 | 5,110 | +0.20(+1.07%) |
May 01, 2015 | 18.81 | 18.81 | 18.76 | 18.76 | 388 | -0.15(-0.79%) |
Apr 30, 2015 | 19.10 | 19.10 | 18.91 | 18.91 | 3,701 | -0.54(-2.76%) |
Apr 29, 2015 | 19.44 | 19.47 | 19.16 | 19.45 | 2,180 | -0.16(-0.83%) |
Apr 28, 2015 | 19.79 | 19.79 | 19.61 | 19.61 | 669 | -0.45(-2.25%) |
Apr 27, 2015 | 20.07 | 20.07 | 20.06 | 20.06 | 504 | +0.22(+1.11%) |
Apr 24, 2015 | 19.91 | 19.93 | 19.84 | 19.84 | 6,751 | +0.00(+0.01%) |
Apr 23, 2015 | 19.88 | 19.88 | 19.84 | 19.84 | 1,272 | +0.20(+1.03%) |
Apr 22, 2015 | 19.62 | 19.64 | 19.62 | 19.64 | 519 | +0.15(+0.78%) |
Apr 21, 2015 | 19.56 | 19.56 | 19.49 | 19.49 | 2,456 | +0.08(+0.43%) |
Apr 20, 2015 | 19.40 | 19.40 | 19.40 | 19.40 | 110 | +0.09(+0.47%) |
Apr 17, 2015 | 19.43 | 19.43 | 19.31 | 19.31 | 1,274 | -0.40(-2.01%) |
Apr 16, 2015 | 19.69 | 19.73 | 19.69 | 19.71 | 1,911 | +0.22(+1.11%) |
Apr 15, 2015 | 19.49 | 19.49 | 19.49 | 19.49 | 393 | +0.19(+0.98%) |
Apr 14, 2015 | 19.33 | 19.33 | 19.30 | 19.30 | 903 | -0.13(-0.65%) |
Apr 13, 2015 | 19.51 | 19.51 | 19.43 | 19.43 | 310 | +0.04(+0.19%) |
Apr 10, 2015 | 19.32 | 19.40 | 19.32 | 19.39 | 2,622 | +0.15(+0.80%) |
Apr 09, 2015 | 19.13 | 19.24 | 19.11 | 19.24 | 1,662 | +0.09(+0.49%) |
Apr 08, 2015 | 19.19 | 19.19 | 19.15 | 19.15 | 942 | +0.23(+1.22%) |
Apr 07, 2015 | 19.01 | 19.01 | 18.92 | 18.92 | 2,727 | -0.01(-0.05%) |
Apr 06, 2015 | 18.74 | 18.92 | 18.74 | 18.92 | 2,022 | +0.28(+1.51%) |
Apr 02, 2015 | 18.58 | 18.64 | 18.64 | 18.64 | 443 | +0.14(+0.77%) |
Apr 01, 2015 | 18.50 | 18.50 | 18.50 | 18.50 | 1,108 | -0.30(-1.61%) |
Mar 31, 2015 | 18.79 | 18.84 | 18.77 | 18.80 | 1,254 | -0.15(-0.79%) |
Mar 30, 2015 | 18.95 | 18.95 | 18.95 | 18.95 | 110 | +0.22(+1.16%) |
Mar 27, 2015 | 18.73 | 18.73 | 18.73 | 18.73 | 166 | -0.03(-0.14%) |
Mar 26, 2015 | 18.76 | 18.76 | 18.76 | 18.76 | 241 | -0.02(-0.10%) |
Mar 25, 2015 | 18.78 | 18.78 | 18.78 | 18.78 | 248 | -0.43(-2.25%) |
Mar 24, 2015 | 19.30 | 19.31 | 19.21 | 19.21 | 4,266 | +0.00(+0.00%) |
Mar 23, 2015 | 19.38 | 19.38 | 19.11 | 19.21 | 1,005 | -0.04(-0.19%) |
Mar 20, 2015 | 19.25 | 19.25 | 19.25 | 19.25 | 167 | +0.21(+1.09%) |
Mar 19, 2015 | 19.08 | 19.08 | 19.04 | 19.04 | 631 | +0.27(+1.44%) |
Mar 18, 2015 | 18.77 | 18.77 | 18.77 | 18.77 | 1,551 | -0.06(-0.34%) |
Mar 17, 2015 | 18.83 | 18.83 | 18.83 | 18.83 | 166 | +0.06(+0.34%) |
Mar 16, 2015 | 18.80 | 18.80 | 18.77 | 18.77 | 277 | +0.17(+0.89%) |
Mar 13, 2015 | 18.58 | 18.61 | 18.57 | 18.61 | 5,663 | -0.06(-0.31%) |
Mar 12, 2015 | 18.66 | 18.66 | 18.66 | 18.66 | 243 | +0.01(+0.07%) |
Mar 11, 2015 | 18.63 | 18.65 | 18.63 | 18.65 | 718 | +0.08(+0.42%) |
Mar 10, 2015 | 18.59 | 18.59 | 18.57 | 18.57 | 1,187 | -0.20(-1.07%) |
Mar 09, 2015 | 19.10 | 19.10 | 18.76 | 18.77 | 31,433 | -0.15(-0.79%) |
Mar 06, 2015 | 19.43 | 19.43 | 18.92 | 18.92 | 1,175 | -0.35(-1.81%) |
Mar 05, 2015 | 19.27 | 19.27 | 19.27 | 19.27 | 193 | +0.12(+0.62%) |
Mar 04, 2015 | 19.02 | 19.15 | 19.02 | 19.15 | 332 | -0.11(-0.57%) |
Mar 03, 2015 | 19.26 | 19.26 | 19.26 | 19.26 | 590 | -0.14(-0.74%) |