Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 17.42 | 17.49 | 17.36 | 17.44 | 261,659 | -0.13(-0.77%) |
Mar 30, 2015 | 17.53 | 17.62 | 17.49 | 17.57 | 243,420 | +0.09(+0.54%) |
Mar 27, 2015 | 17.56 | 17.56 | 17.45 | 17.48 | 862,711 | -0.12(-0.68%) |
Mar 26, 2015 | 17.64 | 17.67 | 17.52 | 17.60 | 456,423 | -0.05(-0.28%) |
Mar 25, 2015 | 17.80 | 17.84 | 17.65 | 17.65 | 287,666 | -0.10(-0.56%) |
Mar 24, 2015 | 17.73 | 17.80 | 17.72 | 17.75 | 457,178 | -0.03(-0.17%) |
Mar 23, 2015 | 17.92 | 17.92 | 17.78 | 17.78 | 1,057,719 | -0.01(-0.06%) |
Mar 20, 2015 | 17.72 | 17.85 | 17.69 | 17.79 | 295,025 | +0.17(+0.96%) |
Mar 19, 2015 | 17.74 | 17.74 | 17.59 | 17.62 | 376,096 | -0.23(-1.29%) |
Mar 18, 2015 | 17.48 | 17.89 | 17.42 | 17.85 | 431,574 | +0.41(+2.35%) |
Mar 17, 2015 | 17.38 | 17.50 | 17.32 | 17.44 | 346,937 | +0.03(+0.17%) |
Mar 16, 2015 | 17.40 | 17.42 | 17.36 | 17.41 | 286,998 | +0.08(+0.46%) |
Mar 13, 2015 | 17.44 | 17.44 | 17.24 | 17.33 | 443,693 | -0.15(-0.86%) |
Mar 12, 2015 | 17.53 | 17.57 | 17.44 | 17.48 | 275,988 | +0.10(+0.58%) |
Mar 11, 2015 | 17.32 | 17.39 | 17.30 | 17.38 | 325,998 | +0.05(+0.29%) |
Mar 10, 2015 | 17.53 | 17.54 | 17.32 | 17.33 | 383,603 | -0.41(-2.31%) |
Mar 09, 2015 | 17.79 | 17.84 | 17.72 | 17.74 | 290,921 | -0.07(-0.39%) |
Mar 06, 2015 | 18.06 | 18.06 | 17.80 | 17.81 | 783,863 | -0.35(-1.93%) |
Mar 05, 2015 | 18.22 | 18.22 | 18.14 | 18.16 | 779,411 | +0.04(+0.22%) |
Mar 04, 2015 | 18.18 | 18.25 | 18.05 | 18.12 | 260,464 | -0.13(-0.71%) |
Mar 03, 2015 | 18.25 | 18.30 | 18.23 | 18.25 | 259,615 | +0.00(+0.00%) |
Mar 02, 2015 | 18.26 | 18.30 | 18.23 | 18.25 | 485,236 | -0.02(-0.11%) |
Feb 27, 2015 | 18.23 | 18.33 | 18.23 | 18.27 | 276,744 | +0.04(+0.22%) |
Feb 26, 2015 | 18.30 | 18.30 | 18.19 | 18.23 | 619,155 | -0.06(-0.33%) |
Feb 25, 2015 | 18.30 | 18.32 | 18.23 | 18.29 | 402,350 | +0.00(+0.00%) |
Feb 24, 2015 | 18.23 | 18.31 | 18.16 | 18.29 | 749,599 | +0.15(+0.83%) |
Feb 23, 2015 | 18.24 | 18.25 | 18.11 | 18.14 | 301,876 | -0.14(-0.79%) |
Feb 20, 2015 | 18.22 | 18.30 | 18.17 | 18.29 | 515,568 | +0.05(+0.25%) |
Feb 19, 2015 | 18.22 | 18.29 | 18.14 | 18.24 | 314,286 | -0.08(-0.44%) |
Feb 18, 2015 | 18.31 | 18.34 | 18.26 | 18.32 | 549,988 | -0.02(-0.11%) |
Feb 17, 2015 | 18.28 | 18.36 | 18.20 | 18.34 | 457,798 | +0.04(+0.22%) |
Feb 13, 2015 | 18.23 | 18.30 | 18.30 | 18.30 | 287,600 | +0.19(+1.02%) |
Feb 12, 2015 | 17.99 | 18.12 | 17.99 | 18.11 | 331,529 | +0.22(+1.26%) |
Feb 11, 2015 | 17.88 | 17.93 | 17.79 | 17.89 | 386,754 | -0.06(-0.33%) |
Feb 10, 2015 | 17.95 | 17.95 | 17.78 | 17.95 | 317,466 | +0.04(+0.22%) |
Feb 09, 2015 | 17.94 | 18.03 | 17.90 | 17.91 | 271,856 | -0.01(-0.06%) |
Feb 06, 2015 | 18.03 | 18.05 | 17.84 | 17.92 | 414,728 | -0.18(-0.99%) |
Feb 05, 2015 | 17.92 | 18.12 | 17.92 | 18.10 | 357,509 | +0.31(+1.74%) |
Feb 04, 2015 | 17.91 | 17.91 | 17.77 | 17.79 | 365,365 | -0.17(-0.95%) |
Feb 03, 2015 | 17.71 | 18.00 | 17.68 | 17.96 | 540,248 | +0.37(+2.10%) |
Feb 02, 2015 | 17.37 | 17.59 | 17.37 | 17.59 | 784,368 | +0.30(+1.74%) |
Jan 30, 2015 | 17.31 | 17.44 | 17.18 | 17.29 | 798,217 | -0.15(-0.86%) |
Jan 29, 2015 | 17.53 | 17.55 | 17.27 | 17.44 | 406,856 | -0.01(-0.06%) |
Jan 28, 2015 | 17.78 | 17.78 | 17.43 | 17.45 | 368,843 | -0.28(-1.58%) |
Jan 27, 2015 | 17.61 | 17.76 | 17.59 | 17.73 | 380,672 | +0.04(+0.23%) |
Jan 26, 2015 | 17.69 | 17.76 | 17.59 | 17.69 | 461,921 | -0.03(-0.17%) |
Jan 23, 2015 | 17.84 | 17.84 | 17.69 | 17.72 | 479,480 | -0.13(-0.73%) |
Jan 22, 2015 | 17.73 | 17.89 | 17.68 | 17.85 | 361,514 | +0.21(+1.19%) |
Jan 21, 2015 | 17.51 | 17.66 | 17.50 | 17.64 | 353,135 | +0.21(+1.20%) |
Jan 20, 2015 | 17.58 | 17.58 | 17.38 | 17.43 | 549,272 | -0.09(-0.51%) |
Jan 16, 2015 | 17.31 | 17.54 | 17.30 | 17.52 | 1,008,095 | +0.28(+1.62%) |
Jan 15, 2015 | 17.31 | 17.32 | 17.19 | 17.24 | 450,964 | +0.10(+0.58%) |
Jan 14, 2015 | 17.04 | 17.16 | 16.88 | 17.14 | 801,530 | +0.00(+0.00%) |
Jan 13, 2015 | 17.31 | 17.38 | 17.00 | 17.14 | 377,094 | -0.06(-0.35%) |
Jan 12, 2015 | 17.30 | 17.30 | 17.09 | 17.20 | 471,408 | -0.13(-0.75%) |
Jan 09, 2015 | 17.44 | 17.44 | 17.25 | 17.33 | 647,538 | -0.09(-0.52%) |
Jan 08, 2015 | 17.28 | 17.48 | 17.24 | 17.42 | 600,545 | +0.34(+1.99%) |
Jan 07, 2015 | 17.03 | 17.12 | 16.96 | 17.08 | 513,302 | +0.16(+0.95%) |
Jan 06, 2015 | 17.00 | 17.08 | 16.77 | 16.92 | 540,080 | -0.09(-0.53%) |
Jan 05, 2015 | 17.32 | 17.32 | 16.96 | 17.01 | 1,509,834 | -0.42(-2.41%) |