Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 20.92 | 20.93 | 20.53 | 20.79 | 209,223 | -0.17(-0.82%) |
May 28, 2015 | 20.99 | 20.99 | 20.75 | 20.96 | 184,427 | -0.01(-0.07%) |
May 27, 2015 | 20.82 | 20.97 | 20.61 | 20.97 | 200,672 | +0.23(+1.09%) |
May 26, 2015 | 20.74 | 20.78 | 20.51 | 20.75 | 255,771 | -0.03(-0.13%) |
May 22, 2015 | 20.92 | 20.77 | 20.77 | 20.77 | 149,399 | -0.21(-1.02%) |
May 21, 2015 | 21.08 | 21.14 | 20.79 | 20.99 | 242,646 | -0.10(-0.46%) |
May 20, 2015 | 21.07 | 21.10 | 20.81 | 21.08 | 343,277 | +0.10(+0.46%) |
May 19, 2015 | 20.97 | 21.12 | 20.88 | 20.99 | 438,057 | +0.06(+0.30%) |
May 18, 2015 | 20.62 | 21.07 | 20.52 | 20.92 | 282,044 | +0.34(+1.67%) |
May 15, 2015 | 21.02 | 21.02 | 20.45 | 20.58 | 310,219 | -0.41(-1.97%) |
May 14, 2015 | 20.83 | 21.06 | 20.72 | 20.99 | 319,606 | +0.21(+1.03%) |
May 13, 2015 | 20.70 | 20.84 | 20.50 | 20.78 | 265,113 | +0.18(+0.87%) |
May 12, 2015 | 20.48 | 20.64 | 20.25 | 20.60 | 202,236 | +0.06(+0.30%) |
May 11, 2015 | 20.31 | 20.61 | 20.14 | 20.54 | 269,024 | +0.28(+1.36%) |
May 08, 2015 | 20.27 | 20.32 | 19.89 | 20.26 | 162,325 | +0.16(+0.79%) |
May 07, 2015 | 20.17 | 20.30 | 19.91 | 20.11 | 188,122 | -0.04(-0.20%) |
May 06, 2015 | 20.00 | 20.21 | 19.84 | 20.15 | 230,055 | +0.17(+0.83%) |
May 05, 2015 | 20.06 | 20.25 | 19.88 | 19.98 | 248,032 | -0.17(-0.85%) |
May 04, 2015 | 20.04 | 20.22 | 19.99 | 20.15 | 186,884 | +0.16(+0.79%) |
May 01, 2015 | 20.23 | 20.27 | 19.86 | 20.00 | 325,264 | -0.20(-1.01%) |
Apr 30, 2015 | 20.42 | 20.54 | 20.07 | 20.20 | 374,355 | -0.31(-1.49%) |
Apr 29, 2015 | 20.46 | 20.76 | 20.39 | 20.51 | 238,182 | -0.02(-0.10%) |
Apr 28, 2015 | 20.12 | 20.53 | 20.06 | 20.53 | 242,880 | +0.39(+1.96%) |
Apr 27, 2015 | 20.36 | 20.55 | 19.87 | 20.13 | 255,846 | -0.16(-0.80%) |
Apr 24, 2015 | 20.47 | 20.55 | 20.18 | 20.30 | 246,826 | -0.21(-1.03%) |
Apr 23, 2015 | 19.98 | 20.77 | 19.90 | 20.51 | 477,097 | +0.52(+2.62%) |
Apr 22, 2015 | 19.81 | 19.99 | 19.56 | 19.98 | 376,092 | +0.14(+0.69%) |
Apr 21, 2015 | 19.83 | 19.96 | 19.74 | 19.85 | 203,953 | +0.05(+0.27%) |
Apr 20, 2015 | 19.57 | 19.90 | 19.49 | 19.79 | 230,976 | +0.29(+1.50%) |
Apr 17, 2015 | 19.80 | 19.80 | 19.42 | 19.50 | 254,621 | -0.46(-2.28%) |
Apr 16, 2015 | 19.89 | 19.98 | 19.64 | 19.95 | 188,268 | +0.05(+0.27%) |
Apr 15, 2015 | 19.85 | 20.03 | 19.71 | 19.90 | 232,767 | +0.11(+0.55%) |
Apr 14, 2015 | 19.86 | 19.86 | 19.54 | 19.79 | 166,440 | -0.12(-0.61%) |
Apr 13, 2015 | 19.68 | 19.95 | 19.68 | 19.91 | 178,873 | +0.18(+0.93%) |
Apr 10, 2015 | 19.59 | 19.75 | 19.43 | 19.73 | 322,342 | +0.20(+1.05%) |
Apr 09, 2015 | 19.59 | 19.65 | 19.30 | 19.53 | 148,649 | -0.05(-0.28%) |
Apr 08, 2015 | 19.55 | 19.72 | 19.50 | 19.58 | 228,850 | +0.01(+0.07%) |
Apr 07, 2015 | 19.51 | 19.72 | 19.42 | 19.57 | 160,711 | +0.01(+0.03%) |
Apr 06, 2015 | 19.59 | 19.74 | 19.23 | 19.56 | 142,058 | -0.22(-1.10%) |
Apr 02, 2015 | 19.61 | 19.78 | 19.78 | 19.78 | 234,955 | +0.16(+0.80%) |
Apr 01, 2015 | 19.57 | 19.68 | 19.31 | 19.62 | 237,650 | -0.08(-0.41%) |
Mar 31, 2015 | 19.61 | 19.73 | 19.50 | 19.70 | 260,013 | -0.03(-0.14%) |
Mar 30, 2015 | 19.50 | 19.81 | 19.50 | 19.73 | 214,100 | +0.35(+1.83%) |
Mar 27, 2015 | 19.38 | 19.40 | 19.17 | 19.38 | 325,089 | -0.05(-0.25%) |
Mar 26, 2015 | 19.25 | 19.43 | 19.06 | 19.42 | 261,895 | +0.14(+0.74%) |
Mar 25, 2015 | 19.70 | 19.76 | 19.25 | 19.28 | 284,672 | -0.45(-2.28%) |
Mar 24, 2015 | 19.72 | 19.86 | 19.61 | 19.73 | 431,526 | -0.03(-0.14%) |
Mar 23, 2015 | 19.89 | 20.05 | 19.71 | 19.76 | 408,319 | -0.12(-0.58%) |
Mar 20, 2015 | 19.72 | 20.05 | 19.47 | 19.87 | 843,243 | +0.22(+1.14%) |
Mar 19, 2015 | 19.70 | 19.80 | 19.47 | 19.65 | 588,622 | -0.08(-0.41%) |
Mar 18, 2015 | 19.74 | 19.97 | 19.59 | 19.73 | 685,794 | -0.01(-0.07%) |
Mar 17, 2015 | 19.57 | 19.77 | 19.43 | 19.74 | 449,799 | +0.06(+0.31%) |
Mar 16, 2015 | 19.75 | 19.82 | 19.57 | 19.68 | 420,194 | +0.06(+0.31%) |
Mar 13, 2015 | 19.76 | 19.76 | 19.30 | 19.62 | 426,336 | -0.12(-0.59%) |
Mar 12, 2015 | 19.36 | 19.77 | 19.21 | 19.74 | 498,776 | +0.52(+2.73%) |
Mar 11, 2015 | 18.97 | 19.26 | 18.85 | 19.21 | 637,697 | +0.22(+1.15%) |
Mar 10, 2015 | 19.05 | 19.34 | 18.96 | 19.00 | 317,633 | -0.35(-1.79%) |
Mar 09, 2015 | 19.27 | 19.46 | 19.23 | 19.34 | 251,193 | +0.14(+0.71%) |
Mar 06, 2015 | 18.96 | 19.38 | 18.93 | 19.21 | 303,933 | +0.19(+1.00%) |
Mar 05, 2015 | 18.90 | 19.02 | 18.64 | 19.02 | 253,632 | +0.11(+0.58%) |
Mar 04, 2015 | 18.97 | 19.08 | 18.81 | 18.91 | 271,993 | -0.18(-0.93%) |
Mar 03, 2015 | 19.15 | 19.22 | 19.01 | 19.08 | 264,248 | -0.18(-0.95%) |