Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 18.55 | 18.67 | 18.53 | 18.57 | 8,931 | +0.08(+0.43%) |
May 28, 2015 | 18.64 | 18.66 | 18.47 | 18.49 | 3,672 | -0.14(-0.75%) |
May 27, 2015 | 18.68 | 18.69 | 18.51 | 18.63 | 8,236 | +0.09(+0.49%) |
May 26, 2015 | 18.59 | 18.66 | 18.51 | 18.54 | 13,830 | -0.13(-0.70%) |
May 22, 2015 | 18.90 | 18.67 | 18.67 | 18.67 | 19,700 | -0.13(-0.69%) |
May 21, 2015 | 18.93 | 18.95 | 18.80 | 18.80 | 30,004 | -0.12(-0.63%) |
May 20, 2015 | 18.85 | 18.92 | 18.81 | 18.92 | 19,657 | -0.04(-0.21%) |
May 19, 2015 | 19.11 | 19.11 | 18.94 | 18.96 | 19,368 | -0.29(-1.51%) |
May 18, 2015 | 19.21 | 19.35 | 19.18 | 19.25 | 27,172 | +0.08(+0.39%) |
May 15, 2015 | 19.39 | 19.39 | 19.14 | 19.17 | 24,252 | -0.10(-0.49%) |
May 14, 2015 | 19.24 | 19.27 | 19.15 | 19.27 | 20,523 | +0.08(+0.44%) |
May 13, 2015 | 19.26 | 19.26 | 19.13 | 19.18 | 8,218 | +0.05(+0.24%) |
May 12, 2015 | 19.47 | 19.53 | 19.11 | 19.14 | 10,695 | -0.35(-1.80%) |
May 11, 2015 | 19.49 | 19.54 | 19.46 | 19.49 | 2,973 | -0.00(-0.02%) |
May 08, 2015 | 19.51 | 19.51 | 19.38 | 19.49 | 29,173 | -0.03(-0.13%) |
May 07, 2015 | 19.48 | 19.52 | 19.46 | 19.52 | 2,588 | -0.05(-0.26%) |
May 06, 2015 | 19.72 | 19.72 | 19.57 | 19.57 | 2,705 | -0.06(-0.30%) |
May 05, 2015 | 19.51 | 19.63 | 19.47 | 19.63 | 3,902 | +0.09(+0.46%) |
May 04, 2015 | 19.45 | 19.54 | 19.45 | 19.54 | 2,699 | +0.26(+1.35%) |
May 01, 2015 | 19.28 | 19.32 | 19.27 | 19.28 | 2,852 | -0.29(-1.48%) |
Apr 30, 2015 | 19.77 | 19.81 | 19.49 | 19.57 | 12,900 | -0.15(-0.76%) |
Apr 29, 2015 | 19.54 | 19.75 | 19.54 | 19.72 | 5,386 | +0.19(+0.97%) |
Apr 28, 2015 | 19.59 | 19.76 | 19.53 | 19.53 | 6,389 | -0.04(-0.20%) |
Apr 27, 2015 | 19.60 | 19.64 | 19.53 | 19.57 | 5,063 | +0.06(+0.31%) |
Apr 24, 2015 | 19.58 | 19.59 | 19.50 | 19.51 | 1,487 | -0.19(-0.94%) |
Apr 23, 2015 | 19.60 | 19.77 | 19.60 | 19.70 | 11,594 | +0.16(+0.84%) |
Apr 22, 2015 | 19.59 | 19.59 | 19.45 | 19.53 | 5,657 | -0.08(-0.39%) |
Apr 21, 2015 | 19.56 | 19.61 | 19.50 | 19.61 | 12,322 | -0.03(-0.17%) |
Apr 20, 2015 | 19.61 | 19.71 | 19.61 | 19.64 | 3,681 | +0.06(+0.32%) |
Apr 17, 2015 | 19.51 | 19.61 | 19.46 | 19.58 | 2,574 | +0.07(+0.36%) |
Apr 16, 2015 | 19.49 | 19.51 | 19.35 | 19.51 | 1,355 | +0.01(+0.05%) |
Apr 15, 2015 | 19.45 | 19.68 | 19.45 | 19.50 | 3,100 | +0.06(+0.30%) |
Apr 14, 2015 | 19.36 | 19.48 | 19.27 | 19.44 | 6,579 | +0.24(+1.25%) |
Apr 13, 2015 | 19.30 | 19.35 | 19.20 | 19.20 | 3,558 | -0.10(-0.51%) |
Apr 10, 2015 | 19.35 | 19.44 | 19.00 | 19.30 | 9,312 | -0.05(-0.28%) |
Apr 09, 2015 | 19.61 | 19.61 | 19.30 | 19.35 | 5,497 | -0.29(-1.46%) |
Apr 08, 2015 | 19.70 | 19.73 | 19.62 | 19.64 | 4,395 | -0.07(-0.34%) |
Apr 07, 2015 | 19.73 | 19.73 | 19.68 | 19.71 | 1,001 | -0.19(-0.96%) |
Apr 06, 2015 | 20.00 | 20.00 | 19.83 | 19.90 | 1,694 | -0.14(-0.71%) |
Apr 02, 2015 | 19.87 | 20.04 | 20.04 | 20.04 | 5,400 | +0.12(+0.60%) |
Apr 01, 2015 | 19.63 | 19.97 | 19.63 | 19.92 | 7,280 | +0.29(+1.48%) |
Mar 31, 2015 | 19.40 | 19.65 | 19.22 | 19.63 | 4,568 | +0.13(+0.67%) |
Mar 30, 2015 | 19.45 | 19.63 | 19.45 | 19.50 | 3,871 | +0.06(+0.31%) |
Mar 27, 2015 | 19.56 | 19.56 | 19.44 | 19.44 | 3,877 | -0.13(-0.67%) |
Mar 26, 2015 | 19.65 | 19.65 | 19.57 | 19.57 | 1,380 | -0.07(-0.35%) |
Mar 25, 2015 | 19.75 | 19.81 | 19.61 | 19.64 | 4,904 | -0.06(-0.30%) |
Mar 24, 2015 | 19.65 | 19.73 | 19.65 | 19.70 | 4,813 | -0.08(-0.40%) |
Mar 23, 2015 | 19.72 | 19.90 | 19.72 | 19.78 | 10,521 | +0.22(+1.12%) |
Mar 20, 2015 | 19.53 | 19.68 | 19.52 | 19.56 | 12,976 | +0.17(+0.88%) |
Mar 19, 2015 | 19.50 | 19.51 | 19.38 | 19.39 | 2,728 | -0.11(-0.57%) |
Mar 18, 2015 | 19.35 | 19.50 | 19.22 | 19.50 | 7,346 | +0.21(+1.09%) |
Mar 17, 2015 | 19.49 | 19.49 | 19.22 | 19.29 | 25,596 | -0.25(-1.26%) |
Mar 16, 2015 | 19.56 | 19.66 | 19.50 | 19.54 | 33,132 | -0.05(-0.28%) |
Mar 13, 2015 | 19.76 | 19.76 | 19.59 | 19.59 | 3,710 | -0.30(-1.51%) |
Mar 12, 2015 | 20.05 | 20.05 | 19.86 | 19.89 | 4,342 | -0.06(-0.30%) |
Mar 11, 2015 | 19.90 | 20.03 | 19.88 | 19.95 | 2,697 | +0.16(+0.81%) |
Mar 10, 2015 | 19.90 | 19.92 | 19.79 | 19.79 | 3,920 | -0.18(-0.90%) |
Mar 09, 2015 | 19.93 | 20.07 | 19.93 | 19.97 | 4,084 | +0.18(+0.91%) |
Mar 06, 2015 | 19.74 | 19.86 | 19.69 | 19.79 | 7,837 | -0.02(-0.10%) |
Mar 05, 2015 | 19.99 | 20.05 | 19.81 | 19.81 | 17,942 | -0.20(-1.00%) |
Mar 04, 2015 | 20.20 | 20.39 | 20.00 | 20.01 | 13,906 | -0.38(-1.84%) |
Mar 03, 2015 | 20.28 | 20.40 | 20.17 | 20.39 | 8,735 | +0.01(+0.02%) |