Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 20.83 | 20.87 | 20.33 | 20.78 | 288,622 | -0.10(-0.49%) |
May 28, 2015 | 20.87 | 20.94 | 20.48 | 20.88 | 199,864 | -0.01(-0.04%) |
May 27, 2015 | 20.72 | 21.01 | 20.65 | 20.89 | 142,987 | +0.10(+0.47%) |
May 26, 2015 | 20.88 | 21.05 | 20.62 | 20.79 | 196,043 | -0.26(-1.23%) |
May 22, 2015 | 20.84 | 21.05 | 21.05 | 21.05 | 564,683 | +0.10(+0.49%) |
May 21, 2015 | 21.06 | 21.06 | 20.48 | 20.95 | 318,271 | -0.03(-0.13%) |
May 20, 2015 | 20.59 | 21.11 | 20.37 | 20.97 | 317,053 | +0.51(+2.50%) |
May 19, 2015 | 20.35 | 20.51 | 20.16 | 20.46 | 250,525 | +0.07(+0.33%) |
May 18, 2015 | 19.84 | 20.56 | 19.84 | 20.39 | 259,785 | +0.49(+2.45%) |
May 15, 2015 | 19.84 | 19.92 | 19.57 | 19.91 | 201,480 | +0.02(+0.09%) |
May 14, 2015 | 19.73 | 19.98 | 19.40 | 19.89 | 277,259 | +0.16(+0.82%) |
May 13, 2015 | 19.61 | 19.83 | 19.27 | 19.73 | 345,184 | +0.11(+0.57%) |
May 12, 2015 | 19.73 | 19.73 | 19.27 | 19.62 | 282,984 | -0.27(-1.37%) |
May 11, 2015 | 19.66 | 19.97 | 19.53 | 19.89 | 344,039 | +0.14(+0.73%) |
May 08, 2015 | 19.71 | 19.89 | 19.49 | 19.75 | 282,703 | +0.23(+1.19%) |
May 07, 2015 | 18.83 | 19.70 | 18.83 | 19.51 | 433,947 | +1.01(+5.47%) |
May 06, 2015 | 18.70 | 18.70 | 18.19 | 18.50 | 238,450 | +0.04(+0.24%) |
May 05, 2015 | 18.68 | 18.82 | 18.42 | 18.45 | 307,971 | -0.42(-2.21%) |
May 04, 2015 | 19.08 | 19.44 | 18.64 | 18.87 | 281,772 | -0.19(-0.99%) |
May 01, 2015 | 18.84 | 19.17 | 18.72 | 19.06 | 245,706 | +0.19(+1.02%) |
Apr 30, 2015 | 19.20 | 19.34 | 18.67 | 18.87 | 398,954 | -0.45(-2.34%) |
Apr 29, 2015 | 19.89 | 19.99 | 19.14 | 19.32 | 152,123 | -0.67(-3.34%) |
Apr 28, 2015 | 19.82 | 20.03 | 19.27 | 19.99 | 166,347 | +0.07(+0.34%) |
Apr 27, 2015 | 20.59 | 20.83 | 19.73 | 19.92 | 202,056 | -0.55(-2.67%) |
Apr 24, 2015 | 20.30 | 20.55 | 20.26 | 20.47 | 161,095 | +0.14(+0.71%) |
Apr 23, 2015 | 20.31 | 20.44 | 20.05 | 20.32 | 143,617 | -0.06(-0.31%) |
Apr 22, 2015 | 20.46 | 20.52 | 19.94 | 20.39 | 127,861 | -0.07(-0.33%) |
Apr 21, 2015 | 20.53 | 20.59 | 20.41 | 20.45 | 141,213 | +0.02(+0.11%) |
Apr 20, 2015 | 20.33 | 20.69 | 20.22 | 20.43 | 118,186 | +0.17(+0.86%) |
Apr 17, 2015 | 20.26 | 20.35 | 20.05 | 20.26 | 220,255 | -0.22(-1.07%) |
Apr 16, 2015 | 20.51 | 20.88 | 20.30 | 20.48 | 201,290 | -0.13(-0.65%) |
Apr 15, 2015 | 20.66 | 20.87 | 20.52 | 20.61 | 189,061 | -0.01(-0.06%) |
Apr 14, 2015 | 20.66 | 20.77 | 20.57 | 20.62 | 166,760 | -0.09(-0.41%) |
Apr 13, 2015 | 20.40 | 20.85 | 20.40 | 20.71 | 185,680 | +0.28(+1.38%) |
Apr 10, 2015 | 20.76 | 20.76 | 20.22 | 20.43 | 343,358 | -0.17(-0.85%) |
Apr 09, 2015 | 20.61 | 20.75 | 20.19 | 20.60 | 205,616 | -0.00(-0.02%) |
Apr 08, 2015 | 20.44 | 20.69 | 20.44 | 20.61 | 342,854 | +0.12(+0.57%) |
Apr 07, 2015 | 20.48 | 20.68 | 20.43 | 20.49 | 204,518 | -0.10(-0.48%) |
Apr 06, 2015 | 20.58 | 20.68 | 20.47 | 20.59 | 263,885 | -0.01(-0.04%) |
Apr 02, 2015 | 20.95 | 20.60 | 20.60 | 20.60 | 524,954 | -0.29(-1.37%) |
Apr 01, 2015 | 20.87 | 20.98 | 20.40 | 20.88 | 269,273 | -0.11(-0.53%) |
Mar 31, 2015 | 20.95 | 21.06 | 20.82 | 21.00 | 256,004 | -0.10(-0.49%) |
Mar 30, 2015 | 21.29 | 21.48 | 20.71 | 21.10 | 329,299 | -0.14(-0.68%) |
Mar 27, 2015 | 20.90 | 21.51 | 20.81 | 21.24 | 377,815 | +0.95(+4.69%) |
Mar 26, 2015 | 20.34 | 20.60 | 19.95 | 20.29 | 332,937 | -0.09(-0.44%) |
Mar 25, 2015 | 21.08 | 21.22 | 20.32 | 20.38 | 236,681 | -0.72(-3.41%) |
Mar 24, 2015 | 21.04 | 21.24 | 20.94 | 21.10 | 274,106 | +0.03(+0.13%) |
Mar 23, 2015 | 20.58 | 21.10 | 20.51 | 21.07 | 273,238 | +0.46(+2.24%) |
Mar 20, 2015 | 20.17 | 20.67 | 20.06 | 20.61 | 637,264 | +0.59(+2.97%) |
Mar 19, 2015 | 19.61 | 20.04 | 19.52 | 20.02 | 171,170 | +0.33(+1.68%) |
Mar 18, 2015 | 19.56 | 19.82 | 19.47 | 19.69 | 370,091 | +0.09(+0.43%) |
Mar 17, 2015 | 19.46 | 19.71 | 19.22 | 19.60 | 325,478 | -0.01(-0.05%) |
Mar 16, 2015 | 19.44 | 19.80 | 19.44 | 19.61 | 233,589 | +0.21(+1.11%) |
Mar 13, 2015 | 19.40 | 19.55 | 19.09 | 19.39 | 350,916 | -0.07(-0.37%) |
Mar 12, 2015 | 19.28 | 19.60 | 19.02 | 19.47 | 524,120 | +0.25(+1.28%) |
Mar 11, 2015 | 19.27 | 19.46 | 19.04 | 19.22 | 378,374 | -0.07(-0.37%) |
Mar 10, 2015 | 19.32 | 19.67 | 19.19 | 19.29 | 462,094 | -0.35(-1.80%) |
Mar 09, 2015 | 19.61 | 19.77 | 19.42 | 19.65 | 304,130 | +0.04(+0.18%) |
Mar 06, 2015 | 19.81 | 19.99 | 19.38 | 19.61 | 409,461 | -0.39(-1.95%) |
Mar 05, 2015 | 19.89 | 20.08 | 19.71 | 20.00 | 342,483 | +0.11(+0.54%) |
Mar 04, 2015 | 19.75 | 20.17 | 19.51 | 19.89 | 336,353 | -0.02(-0.11%) |
Mar 03, 2015 | 20.16 | 20.17 | 19.49 | 19.91 | 412,528 | -0.37(-1.81%) |