Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 19.85 | 19.85 | 19.63 | 19.66 | 73,037 | -0.06(-0.30%) |
May 28, 2015 | 19.67 | 19.77 | 19.60 | 19.72 | 24,679 | -0.05(-0.25%) |
May 27, 2015 | 19.83 | 19.83 | 19.67 | 19.77 | 72,297 | +0.03(+0.15%) |
May 26, 2015 | 19.96 | 19.96 | 19.72 | 19.74 | 23,547 | -0.32(-1.60%) |
May 22, 2015 | 20.08 | 20.06 | 20.06 | 20.06 | 57,816 | +0.04(+0.19%) |
May 21, 2015 | 19.74 | 20.02 | 19.70 | 20.02 | 42,955 | +0.24(+1.23%) |
May 20, 2015 | 19.87 | 19.87 | 19.69 | 19.78 | 24,713 | -0.02(-0.10%) |
May 19, 2015 | 19.93 | 20.01 | 19.79 | 19.80 | 56,987 | -0.14(-0.68%) |
May 18, 2015 | 19.97 | 19.99 | 19.84 | 19.93 | 25,258 | -0.13(-0.63%) |
May 15, 2015 | 20.09 | 20.10 | 19.93 | 20.06 | 56,684 | +0.05(+0.25%) |
May 14, 2015 | 19.91 | 20.06 | 19.82 | 20.01 | 30,219 | +0.23(+1.17%) |
May 13, 2015 | 19.74 | 19.87 | 19.74 | 19.78 | 94,898 | +0.18(+0.89%) |
May 12, 2015 | 19.55 | 19.67 | 19.50 | 19.60 | 27,651 | -0.08(-0.40%) |
May 11, 2015 | 19.78 | 19.85 | 19.68 | 19.68 | 19,389 | +0.03(+0.15%) |
May 08, 2015 | 19.57 | 19.72 | 19.57 | 19.65 | 29,895 | +0.19(+0.95%) |
May 07, 2015 | 19.09 | 19.47 | 19.02 | 19.47 | 173,018 | +0.45(+2.38%) |
May 06, 2015 | 19.22 | 19.22 | 18.94 | 19.01 | 109,239 | -0.14(-0.74%) |
May 05, 2015 | 19.49 | 19.49 | 19.13 | 19.15 | 216,986 | -0.32(-1.65%) |
May 04, 2015 | 19.39 | 19.48 | 19.39 | 19.48 | 36,869 | +0.08(+0.40%) |
May 01, 2015 | 19.50 | 19.50 | 19.19 | 19.40 | 265,368 | -0.27(-1.39%) |
Apr 30, 2015 | 19.94 | 19.94 | 19.63 | 19.67 | 95,608 | -0.47(-2.32%) |
Apr 29, 2015 | 20.02 | 20.22 | 20.02 | 20.14 | 98,129 | +0.03(+0.15%) |
Apr 28, 2015 | 20.47 | 20.47 | 19.81 | 20.11 | 172,685 | -0.34(-1.67%) |
Apr 27, 2015 | 20.52 | 20.65 | 20.44 | 20.45 | 74,126 | +0.04(+0.19%) |
Apr 24, 2015 | 20.35 | 20.49 | 20.26 | 20.41 | 122,053 | +0.24(+1.21%) |
Apr 23, 2015 | 20.18 | 20.29 | 20.11 | 20.17 | 34,907 | -0.09(-0.43%) |
Apr 22, 2015 | 20.10 | 20.29 | 20.10 | 20.25 | 126,789 | +0.23(+1.17%) |
Apr 21, 2015 | 20.01 | 20.09 | 19.95 | 20.02 | 37,994 | +0.21(+1.08%) |
Apr 20, 2015 | 19.81 | 19.86 | 19.74 | 19.81 | 52,406 | +0.12(+0.59%) |
Apr 17, 2015 | 19.86 | 19.86 | 19.60 | 19.69 | 544,537 | -0.45(-2.22%) |
Apr 16, 2015 | 20.05 | 20.21 | 20.01 | 20.14 | 69,605 | +0.18(+0.93%) |
Apr 15, 2015 | 19.80 | 20.00 | 19.74 | 19.95 | 64,097 | +0.12(+0.59%) |
Apr 14, 2015 | 19.87 | 19.93 | 19.65 | 19.84 | 62,414 | -0.04(-0.20%) |
Apr 13, 2015 | 19.96 | 20.06 | 19.87 | 19.87 | 113,314 | -0.01(-0.05%) |
Apr 10, 2015 | 19.75 | 19.88 | 19.75 | 19.88 | 43,945 | +0.16(+0.79%) |
Apr 09, 2015 | 19.68 | 19.76 | 19.56 | 19.73 | 31,865 | +0.06(+0.30%) |
Apr 08, 2015 | 19.24 | 19.68 | 19.24 | 19.67 | 124,926 | +0.50(+2.59%) |
Apr 07, 2015 | 19.03 | 19.30 | 19.03 | 19.17 | 65,605 | +0.06(+0.31%) |
Apr 06, 2015 | 18.88 | 19.14 | 18.88 | 19.12 | 423,049 | +0.27(+1.45%) |
Apr 02, 2015 | 18.67 | 18.84 | 18.84 | 18.84 | 55,659 | +0.13(+0.68%) |
Apr 01, 2015 | 18.78 | 18.92 | 18.65 | 18.72 | 55,520 | -0.11(-0.57%) |
Mar 31, 2015 | 18.82 | 18.93 | 18.73 | 18.82 | 20,763 | -0.06(-0.31%) |
Mar 30, 2015 | 18.92 | 19.03 | 18.78 | 18.88 | 103,377 | +0.08(+0.41%) |
Mar 27, 2015 | 18.66 | 18.83 | 18.66 | 18.80 | 30,298 | +0.16(+0.84%) |
Mar 26, 2015 | 18.71 | 18.71 | 18.54 | 18.65 | 39,926 | -0.12(-0.62%) |
Mar 25, 2015 | 19.16 | 19.16 | 18.71 | 18.76 | 77,252 | -0.25(-1.33%) |
Mar 24, 2015 | 18.93 | 19.13 | 18.93 | 19.02 | 203,227 | +0.09(+0.46%) |
Mar 23, 2015 | 18.72 | 18.98 | 18.67 | 18.93 | 213,227 | +0.15(+0.78%) |
Mar 20, 2015 | 18.75 | 18.86 | 18.66 | 18.78 | 485,078 | -0.11(-0.57%) |
Mar 19, 2015 | 18.86 | 18.99 | 18.80 | 18.89 | 452,604 | +0.07(+0.36%) |
Mar 18, 2015 | 18.44 | 18.98 | 18.42 | 18.82 | 384,238 | +0.60(+3.31%) |
Mar 17, 2015 | 17.93 | 18.37 | 17.85 | 18.22 | 2,627,404 | +0.24(+1.35%) |
Mar 16, 2015 | 18.05 | 18.05 | 17.89 | 17.98 | 37,647 | +0.05(+0.27%) |
Mar 13, 2015 | 18.01 | 18.07 | 17.89 | 17.93 | 41,233 | -0.15(-0.81%) |
Mar 12, 2015 | 18.05 | 18.10 | 18.02 | 18.07 | 23,680 | +0.07(+0.38%) |
Mar 11, 2015 | 18.01 | 18.05 | 17.91 | 18.01 | 82,581 | +0.04(+0.22%) |
Mar 10, 2015 | 18.01 | 18.12 | 17.86 | 17.97 | 654,113 | -0.23(-1.28%) |
Mar 09, 2015 | 18.22 | 18.24 | 18.13 | 18.20 | 123,802 | -0.01(-0.05%) |
Mar 06, 2015 | 18.32 | 18.42 | 18.21 | 18.21 | 52,192 | -0.19(-1.06%) |
Mar 05, 2015 | 18.39 | 18.45 | 18.32 | 18.40 | 39,951 | +0.10(+0.53%) |
Mar 04, 2015 | 18.20 | 18.32 | 18.27 | 18.31 | 82,234 | +0.04(+0.21%) |
Mar 03, 2015 | 18.26 | 18.38 | 18.25 | 18.27 | 70,410 | -0.07(-0.37%) |