Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 17.51 | 17.60 | 17.47 | 17.55 | 250,105 | -0.10(-0.55%) |
Mar 30, 2015 | 17.47 | 17.66 | 17.47 | 17.65 | 140,018 | +0.34(+1.93%) |
Mar 27, 2015 | 17.40 | 17.40 | 17.29 | 17.31 | 169,753 | -0.08(-0.47%) |
Mar 26, 2015 | 17.55 | 17.55 | 17.35 | 17.39 | 197,421 | -0.16(-0.93%) |
Mar 25, 2015 | 17.89 | 17.89 | 17.54 | 17.56 | 165,559 | -0.19(-1.09%) |
Mar 24, 2015 | 17.74 | 17.76 | 17.69 | 17.75 | 214,251 | +0.07(+0.38%) |
Mar 23, 2015 | 17.67 | 17.70 | 17.56 | 17.69 | 174,230 | +0.08(+0.47%) |
Mar 20, 2015 | 17.55 | 17.66 | 17.51 | 17.60 | 206,774 | +0.25(+1.45%) |
Mar 19, 2015 | 17.49 | 17.49 | 17.31 | 17.35 | 248,956 | -0.30(-1.68%) |
Mar 18, 2015 | 17.19 | 17.70 | 17.19 | 17.65 | 188,371 | +0.45(+2.60%) |
Mar 17, 2015 | 17.08 | 17.22 | 17.03 | 17.20 | 202,375 | +0.21(+1.22%) |
Mar 16, 2015 | 16.99 | 17.03 | 16.96 | 16.99 | 219,499 | +0.14(+0.80%) |
Mar 13, 2015 | 16.95 | 17.00 | 16.76 | 16.86 | 177,739 | -0.25(-1.48%) |
Mar 12, 2015 | 17.27 | 17.28 | 17.10 | 17.11 | 162,473 | +0.09(+0.53%) |
Mar 11, 2015 | 16.99 | 17.03 | 16.95 | 17.02 | 153,708 | +0.09(+0.53%) |
Mar 10, 2015 | 17.12 | 17.12 | 16.93 | 16.93 | 142,592 | -0.38(-2.21%) |
Mar 09, 2015 | 17.38 | 17.40 | 17.32 | 17.32 | 36,045 | -0.12(-0.66%) |
Mar 06, 2015 | 17.59 | 17.60 | 17.40 | 17.43 | 54,423 | -0.28(-1.60%) |
Mar 05, 2015 | 17.77 | 17.77 | 17.67 | 17.71 | 57,089 | -0.04(-0.21%) |
Mar 04, 2015 | 17.87 | 17.96 | 17.68 | 17.75 | 55,254 | -0.21(-1.16%) |
Mar 03, 2015 | 17.89 | 18.02 | 17.89 | 17.96 | 43,842 | -0.07(-0.41%) |
Mar 02, 2015 | 18.09 | 18.09 | 18.00 | 18.04 | 44,300 | -0.10(-0.53%) |
Feb 27, 2015 | 18.08 | 18.18 | 18.08 | 18.13 | 57,078 | +0.01(+0.05%) |
Feb 26, 2015 | 18.21 | 18.21 | 18.09 | 18.12 | 41,923 | -0.02(-0.09%) |
Feb 25, 2015 | 18.09 | 18.14 | 18.05 | 18.14 | 32,570 | +0.00(+0.00%) |
Feb 24, 2015 | 18.06 | 18.17 | 17.95 | 18.14 | 57,858 | +0.26(+1.45%) |
Feb 23, 2015 | 18.05 | 18.05 | 17.85 | 17.88 | 26,337 | -0.28(-1.56%) |
Feb 20, 2015 | 18.06 | 18.19 | 17.97 | 18.16 | 21,324 | +0.07(+0.41%) |
Feb 19, 2015 | 18.03 | 18.14 | 17.96 | 18.09 | 20,679 | -0.09(-0.49%) |
Feb 18, 2015 | 18.14 | 18.21 | 18.10 | 18.18 | 29,044 | +0.00(+0.00%) |
Feb 17, 2015 | 18.04 | 18.18 | 18.04 | 18.18 | 22,265 | -0.00(-0.01%) |
Feb 13, 2015 | 18.10 | 18.18 | 18.18 | 18.18 | 40,825 | +0.20(+1.13%) |
Feb 12, 2015 | 17.77 | 17.99 | 17.77 | 17.98 | 421,287 | +0.35(+1.99%) |
Feb 11, 2015 | 17.59 | 17.65 | 17.46 | 17.63 | 18,360 | -0.05(-0.27%) |
Feb 10, 2015 | 17.73 | 17.73 | 17.57 | 17.67 | 19,879 | -0.07(-0.41%) |
Feb 09, 2015 | 17.69 | 17.77 | 17.69 | 17.74 | 14,839 | +0.04(+0.22%) |
Feb 06, 2015 | 17.76 | 17.83 | 17.68 | 17.70 | 23,834 | -0.25(-1.42%) |
Feb 05, 2015 | 17.86 | 17.97 | 17.86 | 17.96 | 28,454 | +0.15(+0.83%) |
Feb 04, 2015 | 17.99 | 17.99 | 17.81 | 17.81 | 40,935 | -0.08(-0.46%) |
Feb 03, 2015 | 17.76 | 17.94 | 17.74 | 17.89 | 32,490 | +0.42(+2.43%) |
Feb 02, 2015 | 17.31 | 17.48 | 17.31 | 17.47 | 29,402 | +0.32(+1.87%) |
Jan 30, 2015 | 17.22 | 17.31 | 17.12 | 17.15 | 95,541 | -0.44(-2.50%) |
Jan 29, 2015 | 17.60 | 17.62 | 17.43 | 17.59 | 95,682 | -0.04(-0.25%) |
Jan 28, 2015 | 17.86 | 17.86 | 17.62 | 17.63 | 52,003 | -0.26(-1.48%) |
Jan 27, 2015 | 17.64 | 17.95 | 17.64 | 17.90 | 25,977 | +0.09(+0.48%) |
Jan 26, 2015 | 17.96 | 17.97 | 17.80 | 17.81 | 53,182 | -0.16(-0.91%) |
Jan 23, 2015 | 18.15 | 18.15 | 17.98 | 17.98 | 24,041 | -0.21(-1.15%) |
Jan 22, 2015 | 18.06 | 18.19 | 17.95 | 18.18 | 30,068 | +0.38(+2.13%) |
Jan 21, 2015 | 17.51 | 17.83 | 17.51 | 17.80 | 40,916 | +0.36(+2.05%) |
Jan 20, 2015 | 17.45 | 17.45 | 17.36 | 17.45 | 31,703 | -0.07(-0.43%) |
Jan 16, 2015 | 17.45 | 17.52 | 17.42 | 17.52 | 32,959 | +0.13(+0.72%) |
Jan 15, 2015 | 17.58 | 17.58 | 17.39 | 17.40 | 42,041 | -0.01(-0.08%) |
Jan 14, 2015 | 17.31 | 17.41 | 17.22 | 17.41 | 34,941 | +0.00(+0.00%) |
Jan 13, 2015 | 17.54 | 17.55 | 17.30 | 17.41 | 35,380 | +0.13(+0.73%) |
Jan 12, 2015 | 17.43 | 17.43 | 17.28 | 17.28 | 34,975 | -0.23(-1.32%) |
Jan 09, 2015 | 17.54 | 17.54 | 17.39 | 17.51 | 37,925 | -0.07(-0.38%) |
Jan 08, 2015 | 17.48 | 17.63 | 17.48 | 17.58 | 86,408 | +0.39(+2.25%) |
Jan 07, 2015 | 17.20 | 17.27 | 17.11 | 17.19 | 171,922 | +0.33(+1.94%) |
Jan 06, 2015 | 16.96 | 17.02 | 16.80 | 16.87 | 86,637 | -0.08(-0.46%) |
Jan 05, 2015 | 17.16 | 17.16 | 16.90 | 16.94 | 129,473 | -0.31(-1.79%) |