Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 19.06 | 19.56 | 18.99 | 19.35 | 279,297 | +0.32(+1.71%) |
Mar 30, 2015 | 18.14 | 19.32 | 18.00 | 19.03 | 389,441 | +0.92(+5.11%) |
Mar 27, 2015 | 18.63 | 18.74 | 18.04 | 18.10 | 213,562 | -0.55(-2.95%) |
Mar 26, 2015 | 19.07 | 19.30 | 18.21 | 18.65 | 169,058 | -0.39(-2.07%) |
Mar 25, 2015 | 19.34 | 19.40 | 18.81 | 19.05 | 230,304 | -0.17(-0.87%) |
Mar 24, 2015 | 20.09 | 20.23 | 19.07 | 19.21 | 361,033 | -0.88(-4.40%) |
Mar 23, 2015 | 19.77 | 20.76 | 19.65 | 20.10 | 233,726 | +0.27(+1.34%) |
Mar 20, 2015 | 18.99 | 20.12 | 18.99 | 19.83 | 245,822 | +0.92(+4.89%) |
Mar 19, 2015 | 18.33 | 19.06 | 18.32 | 18.91 | 204,619 | +0.34(+1.85%) |
Mar 18, 2015 | 18.22 | 18.90 | 17.85 | 18.56 | 387,274 | +0.17(+0.91%) |
Mar 17, 2015 | 18.13 | 18.55 | 17.93 | 18.40 | 227,985 | +0.11(+0.59%) |
Mar 16, 2015 | 19.16 | 19.36 | 18.13 | 18.29 | 222,283 | -0.86(-4.47%) |
Mar 13, 2015 | 18.33 | 19.22 | 18.08 | 19.14 | 165,755 | +0.63(+3.40%) |
Mar 12, 2015 | 18.45 | 18.61 | 18.18 | 18.51 | 236,026 | +0.18(+0.97%) |
Mar 11, 2015 | 18.22 | 18.36 | 17.95 | 18.34 | 198,459 | +0.15(+0.81%) |
Mar 10, 2015 | 17.99 | 18.29 | 17.75 | 18.19 | 299,591 | -0.03(-0.16%) |
Mar 09, 2015 | 18.30 | 18.56 | 18.08 | 18.22 | 338,344 | -0.03(-0.16%) |
Mar 06, 2015 | 17.86 | 18.36 | 17.66 | 18.25 | 266,107 | +0.34(+1.92%) |
Mar 05, 2015 | 17.74 | 18.01 | 17.31 | 17.90 | 280,960 | +0.25(+1.39%) |
Mar 04, 2015 | 17.30 | 17.78 | 17.10 | 17.66 | 503,229 | +0.38(+2.22%) |
Mar 03, 2015 | 16.39 | 17.66 | 16.39 | 17.28 | 563,674 | +0.61(+3.66%) |
Mar 02, 2015 | 15.92 | 16.79 | 15.52 | 16.67 | 370,296 | +0.82(+5.15%) |
Feb 27, 2015 | 17.96 | 17.96 | 15.74 | 15.85 | 771,842 | -2.32(-12.77%) |
Feb 26, 2015 | 17.58 | 18.45 | 16.05 | 18.17 | 417,194 | -0.16(-0.86%) |
Feb 25, 2015 | 18.19 | 18.45 | 17.60 | 18.33 | 196,746 | +0.19(+1.03%) |
Feb 24, 2015 | 19.24 | 19.58 | 17.89 | 18.14 | 344,017 | -1.12(-5.82%) |
Feb 23, 2015 | 19.17 | 19.27 | 18.77 | 19.26 | 107,194 | -0.02(-0.10%) |
Feb 20, 2015 | 19.95 | 19.95 | 19.19 | 19.28 | 203,304 | -0.67(-3.35%) |
Feb 19, 2015 | 20.53 | 20.53 | 19.81 | 19.95 | 141,065 | -0.76(-3.66%) |
Feb 18, 2015 | 20.56 | 21.07 | 20.55 | 20.71 | 73,274 | -0.02(-0.10%) |
Feb 17, 2015 | 21.03 | 21.17 | 20.58 | 20.73 | 138,440 | -0.48(-2.27%) |
Feb 13, 2015 | 20.44 | 21.21 | 21.21 | 21.21 | 131,403 | +0.82(+4.00%) |
Feb 12, 2015 | 19.95 | 20.56 | 19.93 | 20.39 | 113,138 | +0.63(+3.18%) |
Feb 11, 2015 | 19.64 | 19.87 | 19.11 | 19.76 | 68,538 | +0.17(+0.85%) |
Feb 10, 2015 | 20.16 | 20.18 | 19.38 | 19.60 | 108,795 | -0.49(-2.45%) |
Feb 09, 2015 | 20.07 | 20.39 | 19.77 | 20.09 | 101,232 | +0.08(+0.39%) |
Feb 06, 2015 | 19.14 | 20.02 | 19.06 | 20.01 | 145,724 | +0.89(+4.68%) |
Feb 05, 2015 | 18.41 | 19.17 | 18.32 | 19.11 | 142,315 | +0.82(+4.46%) |
Feb 04, 2015 | 18.78 | 19.02 | 18.23 | 18.30 | 172,094 | -0.63(-3.32%) |
Feb 03, 2015 | 18.07 | 19.11 | 17.89 | 18.93 | 223,836 | +0.99(+5.54%) |
Feb 02, 2015 | 17.89 | 18.03 | 17.44 | 17.93 | 187,918 | +0.08(+0.44%) |
Jan 30, 2015 | 18.23 | 18.47 | 17.82 | 17.86 | 169,735 | -0.60(-3.25%) |
Jan 29, 2015 | 18.94 | 19.11 | 18.31 | 18.46 | 118,881 | -0.46(-2.44%) |
Jan 28, 2015 | 19.70 | 19.92 | 18.69 | 18.92 | 148,129 | -0.73(-3.70%) |
Jan 27, 2015 | 19.43 | 19.77 | 19.18 | 19.64 | 113,207 | -0.07(-0.35%) |
Jan 26, 2015 | 19.23 | 19.71 | 18.69 | 19.71 | 125,451 | +0.48(+2.51%) |
Jan 23, 2015 | 19.76 | 19.87 | 19.16 | 19.23 | 108,852 | -0.55(-2.78%) |
Jan 22, 2015 | 19.84 | 19.98 | 19.42 | 19.78 | 139,835 | +0.07(+0.35%) |
Jan 21, 2015 | 20.29 | 20.37 | 19.24 | 19.71 | 190,437 | -0.68(-3.33%) |
Jan 20, 2015 | 20.68 | 20.99 | 20.02 | 20.39 | 141,072 | -0.34(-1.66%) |
Jan 16, 2015 | 20.18 | 20.98 | 20.18 | 20.74 | 145,915 | +0.41(+2.03%) |
Jan 15, 2015 | 20.85 | 20.89 | 19.48 | 20.32 | 287,771 | -0.72(-3.41%) |
Jan 14, 2015 | 21.95 | 21.95 | 20.94 | 21.04 | 209,137 | -1.22(-5.48%) |
Jan 13, 2015 | 23.75 | 23.85 | 21.68 | 22.26 | 312,178 | -1.30(-5.51%) |
Jan 12, 2015 | 23.89 | 24.00 | 23.34 | 23.56 | 132,396 | -0.40(-1.68%) |
Jan 09, 2015 | 25.65 | 25.65 | 23.61 | 23.96 | 175,156 | -1.61(-6.31%) |
Jan 08, 2015 | 25.31 | 26.00 | 25.00 | 25.57 | 175,167 | +0.52(+2.08%) |
Jan 07, 2015 | 24.98 | 25.25 | 24.39 | 25.05 | 115,853 | +0.30(+1.19%) |
Jan 06, 2015 | 25.16 | 25.28 | 24.00 | 24.76 | 179,148 | -0.29(-1.14%) |
Jan 05, 2015 | 25.39 | 25.47 | 24.92 | 25.04 | 135,552 | -0.56(-2.19%) |