Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 16.02 | 16.05 | 15.75 | 15.91 | 30,025 | -0.14(-0.88%) |
Mar 30, 2015 | 15.56 | 16.07 | 15.56 | 16.05 | 26,609 | +0.50(+3.20%) |
Mar 27, 2015 | 15.73 | 15.89 | 15.47 | 15.56 | 22,704 | -0.15(-0.96%) |
Mar 26, 2015 | 15.83 | 15.87 | 15.71 | 15.71 | 26,539 | -0.22(-1.35%) |
Mar 25, 2015 | 16.36 | 16.41 | 15.91 | 15.92 | 35,841 | -0.61(-3.69%) |
Mar 24, 2015 | 16.65 | 16.65 | 16.42 | 16.53 | 25,132 | -0.08(-0.51%) |
Mar 23, 2015 | 16.82 | 17.18 | 16.57 | 16.61 | 36,431 | -0.18(-1.06%) |
Mar 20, 2015 | 17.17 | 17.22 | 16.74 | 16.79 | 61,143 | -0.30(-1.76%) |
Mar 19, 2015 | 17.20 | 17.49 | 17.06 | 17.09 | 21,281 | -0.18(-1.03%) |
Mar 18, 2015 | 17.40 | 17.80 | 17.18 | 17.27 | 36,755 | -0.11(-0.65%) |
Mar 17, 2015 | 17.36 | 17.50 | 17.27 | 17.38 | 45,331 | -0.01(-0.05%) |
Mar 16, 2015 | 17.13 | 17.48 | 17.06 | 17.39 | 43,819 | +0.37(+2.15%) |
Mar 13, 2015 | 16.92 | 17.15 | 16.92 | 17.03 | 37,578 | +0.04(+0.22%) |
Mar 12, 2015 | 16.47 | 17.11 | 16.47 | 16.99 | 45,499 | +0.62(+3.78%) |
Mar 11, 2015 | 16.19 | 16.41 | 16.17 | 16.37 | 70,573 | +0.19(+1.16%) |
Mar 10, 2015 | 16.22 | 16.22 | 15.99 | 16.18 | 27,119 | -0.08(-0.52%) |
Mar 09, 2015 | 16.17 | 16.31 | 16.17 | 16.27 | 22,481 | +0.08(+0.46%) |
Mar 06, 2015 | 16.40 | 16.63 | 16.16 | 16.19 | 25,322 | -0.38(-2.26%) |
Mar 05, 2015 | 16.42 | 16.64 | 16.27 | 16.57 | 100,502 | +0.11(+0.68%) |
Mar 04, 2015 | 16.31 | 16.51 | 16.26 | 16.46 | 17,708 | +0.03(+0.17%) |
Mar 03, 2015 | 16.73 | 16.73 | 16.34 | 16.43 | 34,604 | -0.29(-1.74%) |
Mar 02, 2015 | 16.35 | 16.77 | 16.31 | 16.72 | 28,008 | +0.35(+2.12%) |
Feb 27, 2015 | 16.58 | 16.61 | 16.31 | 16.37 | 22,829 | -0.26(-1.58%) |
Feb 26, 2015 | 16.26 | 16.67 | 16.26 | 16.63 | 55,888 | +0.14(+0.85%) |
Feb 25, 2015 | 16.63 | 16.65 | 16.46 | 16.49 | 40,966 | -0.19(-1.12%) |
Feb 24, 2015 | 16.76 | 16.79 | 16.49 | 16.68 | 38,338 | -0.12(-0.73%) |
Feb 23, 2015 | 16.53 | 16.85 | 16.28 | 16.80 | 42,805 | +0.34(+2.05%) |
Feb 20, 2015 | 16.63 | 16.68 | 16.41 | 16.46 | 40,941 | -0.14(-0.85%) |
Feb 19, 2015 | 17.07 | 17.08 | 16.60 | 16.61 | 35,603 | -0.53(-3.07%) |
Feb 18, 2015 | 16.88 | 17.15 | 16.88 | 17.13 | 107,937 | +0.20(+1.16%) |
Feb 17, 2015 | 16.58 | 16.97 | 16.58 | 16.93 | 46,064 | +0.23(+1.35%) |
Feb 13, 2015 | 16.64 | 16.71 | 16.71 | 16.71 | 45,753 | +0.02(+0.11%) |
Feb 12, 2015 | 16.72 | 16.76 | 16.68 | 16.69 | 41,024 | -0.01(-0.06%) |
Feb 11, 2015 | 16.78 | 16.78 | 16.67 | 16.70 | 23,946 | +0.00(+0.00%) |
Feb 10, 2015 | 16.73 | 16.83 | 16.63 | 16.70 | 32,409 | +0.06(+0.34%) |
Feb 09, 2015 | 16.46 | 16.77 | 16.41 | 16.64 | 53,855 | +0.19(+1.14%) |
Feb 06, 2015 | 16.42 | 16.59 | 16.36 | 16.46 | 118,725 | +0.00(+0.00%) |
Feb 05, 2015 | 16.78 | 16.78 | 15.95 | 16.46 | 147,294 | -0.67(-3.89%) |
Feb 04, 2015 | 17.19 | 17.33 | 17.07 | 17.12 | 34,408 | -0.08(-0.44%) |
Feb 03, 2015 | 17.12 | 17.34 | 17.07 | 17.20 | 43,044 | +0.05(+0.27%) |
Feb 02, 2015 | 17.16 | 17.17 | 16.90 | 17.15 | 49,109 | +0.25(+1.50%) |
Jan 30, 2015 | 16.90 | 16.94 | 16.56 | 16.90 | 70,224 | -0.13(-0.77%) |
Jan 29, 2015 | 16.66 | 17.19 | 16.66 | 17.03 | 58,437 | +0.42(+2.54%) |
Jan 28, 2015 | 16.61 | 16.78 | 16.35 | 16.61 | 63,562 | +0.09(+0.57%) |
Jan 27, 2015 | 16.71 | 16.92 | 16.49 | 16.51 | 70,503 | -0.38(-2.28%) |
Jan 26, 2015 | 16.87 | 17.09 | 16.64 | 16.90 | 61,699 | -0.02(-0.11%) |
Jan 23, 2015 | 17.17 | 17.17 | 16.85 | 16.91 | 30,869 | -0.29(-1.69%) |
Jan 22, 2015 | 16.96 | 17.21 | 16.84 | 17.21 | 29,470 | +0.25(+1.49%) |
Jan 21, 2015 | 16.88 | 17.00 | 16.53 | 16.95 | 32,485 | -0.01(-0.06%) |
Jan 20, 2015 | 17.28 | 17.28 | 16.96 | 16.96 | 30,089 | -0.26(-1.52%) |
Jan 16, 2015 | 17.02 | 17.27 | 16.85 | 17.22 | 36,422 | +0.14(+0.82%) |
Jan 15, 2015 | 17.30 | 17.30 | 16.69 | 17.08 | 54,954 | -0.12(-0.71%) |
Jan 14, 2015 | 16.88 | 17.34 | 16.83 | 17.21 | 109,470 | +0.48(+2.86%) |
Jan 13, 2015 | 16.83 | 16.83 | 16.42 | 16.73 | 47,070 | +0.19(+1.13%) |
Jan 12, 2015 | 16.59 | 16.60 | 16.49 | 16.54 | 22,725 | +0.02(+0.11%) |
Jan 09, 2015 | 16.90 | 16.90 | 16.37 | 16.52 | 36,949 | -0.34(-2.00%) |
Jan 08, 2015 | 16.53 | 16.94 | 16.48 | 16.86 | 99,340 | +0.64(+3.93%) |
Jan 07, 2015 | 16.10 | 16.24 | 15.86 | 16.22 | 44,837 | +0.13(+0.82%) |
Jan 06, 2015 | 15.97 | 16.21 | 15.82 | 16.09 | 41,425 | +0.09(+0.59%) |
Jan 05, 2015 | 16.01 | 16.05 | 15.88 | 16.00 | 31,101 | -0.06(-0.35%) |