Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 20.40 | 20.60 | 20.40 | 20.51 | 88,403 | +0.07(+0.32%) |
Mar 30, 2015 | 20.27 | 20.50 | 20.25 | 20.45 | 53,413 | +0.20(+0.98%) |
Mar 27, 2015 | 20.27 | 20.66 | 20.15 | 20.25 | 52,299 | +0.02(+0.09%) |
Mar 26, 2015 | 19.67 | 20.59 | 19.67 | 20.23 | 85,494 | +0.41(+2.04%) |
Mar 25, 2015 | 20.35 | 20.74 | 19.68 | 19.82 | 74,780 | -0.43(-2.14%) |
Mar 24, 2015 | 20.43 | 20.83 | 20.18 | 20.26 | 150,887 | -0.07(-0.32%) |
Mar 23, 2015 | 20.61 | 20.69 | 20.29 | 20.32 | 27,878 | -0.22(-1.06%) |
Mar 20, 2015 | 20.10 | 20.63 | 20.10 | 20.54 | 189,342 | +0.41(+2.01%) |
Mar 19, 2015 | 20.16 | 20.39 | 20.01 | 20.13 | 26,207 | -0.01(-0.05%) |
Mar 18, 2015 | 19.79 | 20.45 | 19.79 | 20.14 | 86,505 | +0.29(+1.47%) |
Mar 17, 2015 | 19.82 | 20.06 | 19.75 | 19.85 | 59,397 | -0.08(-0.43%) |
Mar 16, 2015 | 19.84 | 19.94 | 19.60 | 19.94 | 148,761 | +0.34(+1.73%) |
Mar 13, 2015 | 19.18 | 19.79 | 19.15 | 19.60 | 85,123 | +0.33(+1.71%) |
Mar 12, 2015 | 18.30 | 19.30 | 18.30 | 19.27 | 56,172 | +1.07(+5.91%) |
Mar 11, 2015 | 17.98 | 18.30 | 17.98 | 18.19 | 35,870 | +0.16(+0.89%) |
Mar 10, 2015 | 18.33 | 18.34 | 17.99 | 18.03 | 32,626 | -0.22(-1.19%) |
Mar 09, 2015 | 18.28 | 18.36 | 18.06 | 18.25 | 27,321 | +0.09(+0.52%) |
Mar 06, 2015 | 18.18 | 18.58 | 18.10 | 18.15 | 37,152 | -0.08(-0.46%) |
Mar 05, 2015 | 18.20 | 18.73 | 18.09 | 18.24 | 108,001 | +0.58(+3.31%) |
Mar 04, 2015 | 17.26 | 18.26 | 17.35 | 17.65 | 267,330 | +0.30(+1.74%) |
Mar 03, 2015 | 17.23 | 17.49 | 17.01 | 17.35 | 143,102 | -0.03(-0.16%) |
Mar 02, 2015 | 16.44 | 17.67 | 16.43 | 17.38 | 136,809 | +0.94(+5.73%) |
Feb 27, 2015 | 16.72 | 16.83 | 16.41 | 16.44 | 48,554 | -0.42(-2.51%) |
Feb 26, 2015 | 17.03 | 17.18 | 16.69 | 16.86 | 31,832 | -0.09(-0.56%) |
Feb 25, 2015 | 17.11 | 17.55 | 16.96 | 16.96 | 19,499 | -0.10(-0.61%) |
Feb 24, 2015 | 16.78 | 17.23 | 16.78 | 17.06 | 48,937 | +0.37(+2.20%) |
Feb 23, 2015 | 17.20 | 17.20 | 16.64 | 16.69 | 27,654 | -0.50(-2.91%) |
Feb 20, 2015 | 17.20 | 17.35 | 17.12 | 17.19 | 45,023 | +0.03(+0.16%) |
Feb 19, 2015 | 17.33 | 17.33 | 17.09 | 17.16 | 23,663 | -0.24(-1.35%) |
Feb 18, 2015 | 17.53 | 17.53 | 17.35 | 17.40 | 21,529 | -0.06(-0.32%) |
Feb 17, 2015 | 17.45 | 17.53 | 17.33 | 17.46 | 13,112 | +0.05(+0.27%) |
Feb 13, 2015 | 17.38 | 17.41 | 17.41 | 17.41 | 9,441 | +0.19(+1.10%) |
Feb 12, 2015 | 17.37 | 17.44 | 16.96 | 17.22 | 55,215 | +0.03(+0.16%) |
Feb 11, 2015 | 17.33 | 17.44 | 17.07 | 17.19 | 21,691 | -0.24(-1.35%) |
Feb 10, 2015 | 17.49 | 17.49 | 16.99 | 17.43 | 49,160 | +0.11(+0.65%) |
Feb 09, 2015 | 17.45 | 17.47 | 17.17 | 17.32 | 39,709 | -0.08(-0.43%) |
Feb 06, 2015 | 17.42 | 17.49 | 17.31 | 17.39 | 37,225 | +0.03(+0.16%) |
Feb 05, 2015 | 17.56 | 17.58 | 17.31 | 17.36 | 88,576 | -0.10(-0.59%) |
Feb 04, 2015 | 17.71 | 17.75 | 17.25 | 17.47 | 60,475 | -0.18(-1.01%) |
Feb 03, 2015 | 17.25 | 17.79 | 17.05 | 17.65 | 44,287 | +0.51(+2.97%) |
Feb 02, 2015 | 16.96 | 17.24 | 16.78 | 17.14 | 30,340 | +0.31(+1.85%) |
Jan 30, 2015 | 17.16 | 17.21 | 16.78 | 16.83 | 42,011 | -0.54(-3.09%) |
Jan 29, 2015 | 17.07 | 17.40 | 17.00 | 17.36 | 48,848 | +0.43(+2.56%) |
Jan 28, 2015 | 17.31 | 17.31 | 16.85 | 16.93 | 67,146 | -0.29(-1.70%) |
Jan 27, 2015 | 16.87 | 17.30 | 16.87 | 17.22 | 51,097 | +0.16(+0.94%) |
Jan 26, 2015 | 16.38 | 17.09 | 16.38 | 17.06 | 22,494 | +0.53(+3.19%) |
Jan 23, 2015 | 16.86 | 16.99 | 16.45 | 16.53 | 31,991 | -0.25(-1.46%) |
Jan 22, 2015 | 16.18 | 16.83 | 16.18 | 16.78 | 34,134 | +0.62(+3.85%) |
Jan 21, 2015 | 16.17 | 16.36 | 15.99 | 16.16 | 34,049 | -0.22(-1.32%) |
Jan 20, 2015 | 16.35 | 16.45 | 15.91 | 16.37 | 56,824 | +0.11(+0.70%) |
Jan 16, 2015 | 16.50 | 16.65 | 16.05 | 16.26 | 153,361 | -0.34(-2.04%) |
Jan 15, 2015 | 16.69 | 16.70 | 16.44 | 16.60 | 117,905 | -0.25(-1.51%) |
Jan 14, 2015 | 16.80 | 16.97 | 16.48 | 16.85 | 56,722 | -0.17(-1.00%) |
Jan 13, 2015 | 17.36 | 17.64 | 16.57 | 17.02 | 91,706 | -0.18(-1.04%) |
Jan 12, 2015 | 17.66 | 17.66 | 17.19 | 17.20 | 46,428 | -0.41(-2.30%) |
Jan 09, 2015 | 17.77 | 17.82 | 17.53 | 17.61 | 67,736 | -0.03(-0.16%) |
Jan 08, 2015 | 16.85 | 17.95 | 16.85 | 17.64 | 91,778 | +0.93(+5.59%) |
Jan 07, 2015 | 16.72 | 16.77 | 16.43 | 16.70 | 52,244 | +0.13(+0.80%) |
Jan 06, 2015 | 16.61 | 16.73 | 16.17 | 16.57 | 184,853 | +0.06(+0.34%) |
Jan 05, 2015 | 16.68 | 16.82 | 16.43 | 16.51 | 34,746 | -0.23(-1.35%) |