Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 20.95 | 20.96 | 20.56 | 20.82 | 208,899 | -0.17(-0.82%) |
May 28, 2015 | 21.02 | 21.02 | 20.78 | 20.99 | 184,141 | -0.01(-0.07%) |
May 27, 2015 | 20.85 | 21.01 | 20.64 | 21.01 | 200,361 | +0.23(+1.09%) |
May 26, 2015 | 20.77 | 20.81 | 20.54 | 20.78 | 255,375 | -0.03(-0.13%) |
May 22, 2015 | 20.95 | 20.81 | 20.81 | 20.81 | 149,168 | -0.21(-1.02%) |
May 21, 2015 | 21.12 | 21.17 | 20.83 | 21.02 | 242,271 | -0.10(-0.46%) |
May 20, 2015 | 21.10 | 21.13 | 20.84 | 21.12 | 342,746 | +0.10(+0.46%) |
May 19, 2015 | 21.01 | 21.15 | 20.91 | 21.02 | 437,380 | +0.06(+0.30%) |
May 18, 2015 | 20.65 | 21.10 | 20.55 | 20.96 | 281,608 | +0.34(+1.67%) |
May 15, 2015 | 21.05 | 21.05 | 20.48 | 20.61 | 309,739 | -0.41(-1.97%) |
May 14, 2015 | 20.86 | 21.09 | 20.75 | 21.03 | 319,112 | +0.21(+1.03%) |
May 13, 2015 | 20.74 | 20.87 | 20.53 | 20.81 | 264,703 | +0.18(+0.87%) |
May 12, 2015 | 20.51 | 20.67 | 20.28 | 20.63 | 201,923 | +0.06(+0.30%) |
May 11, 2015 | 20.34 | 20.64 | 20.17 | 20.57 | 268,607 | +0.28(+1.36%) |
May 08, 2015 | 20.30 | 20.35 | 19.92 | 20.30 | 162,074 | +0.16(+0.79%) |
May 07, 2015 | 20.20 | 20.33 | 19.94 | 20.14 | 187,832 | -0.04(-0.20%) |
May 06, 2015 | 20.03 | 20.24 | 19.88 | 20.18 | 229,699 | +0.17(+0.83%) |
May 05, 2015 | 20.09 | 20.28 | 19.91 | 20.01 | 247,648 | -0.17(-0.85%) |
May 04, 2015 | 20.07 | 20.25 | 20.02 | 20.19 | 186,595 | +0.16(+0.79%) |
May 01, 2015 | 20.27 | 20.30 | 19.89 | 20.03 | 324,761 | -0.20(-1.01%) |
Apr 30, 2015 | 20.45 | 20.57 | 20.10 | 20.23 | 373,776 | -0.31(-1.49%) |
Apr 29, 2015 | 20.49 | 20.80 | 20.42 | 20.54 | 237,814 | -0.02(-0.10%) |
Apr 28, 2015 | 20.15 | 20.56 | 20.09 | 20.56 | 242,504 | +0.40(+1.96%) |
Apr 27, 2015 | 20.39 | 20.59 | 19.90 | 20.16 | 255,451 | -0.16(-0.80%) |
Apr 24, 2015 | 20.50 | 20.58 | 20.21 | 20.33 | 246,444 | -0.21(-1.03%) |
Apr 23, 2015 | 20.01 | 20.80 | 19.93 | 20.54 | 476,359 | +0.52(+2.62%) |
Apr 22, 2015 | 19.84 | 20.02 | 19.59 | 20.01 | 375,511 | +0.14(+0.69%) |
Apr 21, 2015 | 19.86 | 19.99 | 19.77 | 19.88 | 203,638 | +0.05(+0.27%) |
Apr 20, 2015 | 19.60 | 19.93 | 19.52 | 19.82 | 230,619 | +0.29(+1.50%) |
Apr 17, 2015 | 19.83 | 19.83 | 19.45 | 19.53 | 254,228 | -0.46(-2.28%) |
Apr 16, 2015 | 19.92 | 20.01 | 19.67 | 19.99 | 187,977 | +0.05(+0.27%) |
Apr 15, 2015 | 19.88 | 20.06 | 19.74 | 19.93 | 232,407 | +0.11(+0.55%) |
Apr 14, 2015 | 19.89 | 19.89 | 19.57 | 19.82 | 166,182 | -0.12(-0.62%) |
Apr 13, 2015 | 19.71 | 19.98 | 19.71 | 19.95 | 178,596 | +0.18(+0.93%) |
Apr 10, 2015 | 19.62 | 19.78 | 19.46 | 19.76 | 321,844 | +0.20(+1.04%) |
Apr 09, 2015 | 19.62 | 19.68 | 19.33 | 19.56 | 148,419 | -0.05(-0.28%) |
Apr 08, 2015 | 19.58 | 19.75 | 19.53 | 19.61 | 228,496 | +0.01(+0.07%) |
Apr 07, 2015 | 19.54 | 19.75 | 19.45 | 19.60 | 160,463 | +0.01(+0.03%) |
Apr 06, 2015 | 19.62 | 19.77 | 19.26 | 19.59 | 141,838 | -0.22(-1.10%) |
Apr 02, 2015 | 19.65 | 19.81 | 19.81 | 19.81 | 234,591 | +0.16(+0.80%) |
Apr 01, 2015 | 19.60 | 19.71 | 19.34 | 19.65 | 237,282 | -0.08(-0.41%) |
Mar 31, 2015 | 19.65 | 19.76 | 19.53 | 19.73 | 259,611 | -0.03(-0.14%) |
Mar 30, 2015 | 19.53 | 19.84 | 19.53 | 19.76 | 213,769 | +0.35(+1.83%) |
Mar 27, 2015 | 19.41 | 19.43 | 19.20 | 19.41 | 324,586 | -0.05(-0.25%) |
Mar 26, 2015 | 19.28 | 19.46 | 19.09 | 19.45 | 261,490 | +0.14(+0.74%) |
Mar 25, 2015 | 19.73 | 19.79 | 19.28 | 19.31 | 284,231 | -0.45(-2.27%) |
Mar 24, 2015 | 19.75 | 19.89 | 19.64 | 19.76 | 430,859 | -0.03(-0.14%) |
Mar 23, 2015 | 19.92 | 20.08 | 19.74 | 19.79 | 407,687 | -0.12(-0.58%) |
Mar 20, 2015 | 19.75 | 20.08 | 19.50 | 19.90 | 841,939 | +0.22(+1.14%) |
Mar 19, 2015 | 19.73 | 19.83 | 19.50 | 19.68 | 587,712 | -0.08(-0.41%) |
Mar 18, 2015 | 19.77 | 20.00 | 19.62 | 19.76 | 684,733 | -0.01(-0.07%) |
Mar 17, 2015 | 19.60 | 19.80 | 19.46 | 19.77 | 449,103 | +0.06(+0.31%) |
Mar 16, 2015 | 19.78 | 19.85 | 19.60 | 19.71 | 419,544 | +0.06(+0.31%) |
Mar 13, 2015 | 19.79 | 19.79 | 19.33 | 19.65 | 425,676 | -0.12(-0.59%) |
Mar 12, 2015 | 19.39 | 19.80 | 19.24 | 19.77 | 498,005 | +0.52(+2.73%) |
Mar 11, 2015 | 19.00 | 19.29 | 18.88 | 19.24 | 636,711 | +0.22(+1.15%) |
Mar 10, 2015 | 19.08 | 19.37 | 18.99 | 19.03 | 317,142 | -0.35(-1.79%) |
Mar 09, 2015 | 19.30 | 19.49 | 19.26 | 19.37 | 250,804 | +0.14(+0.71%) |
Mar 06, 2015 | 18.98 | 19.41 | 18.96 | 19.24 | 303,463 | +0.19(+1.00%) |
Mar 05, 2015 | 18.93 | 19.05 | 18.66 | 19.05 | 253,240 | +0.11(+0.58%) |
Mar 04, 2015 | 19.00 | 19.11 | 18.84 | 18.94 | 271,572 | -0.18(-0.93%) |
Mar 03, 2015 | 19.18 | 19.25 | 19.04 | 19.11 | 263,839 | -0.18(-0.95%) |