Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 19.65 | 19.72 | 19.47 | 19.66 | 248,262 | -0.13(-0.66%) |
Mar 30, 2015 | 19.17 | 20.04 | 19.08 | 19.79 | 478,468 | +0.81(+4.28%) |
Mar 27, 2015 | 19.00 | 19.20 | 18.74 | 18.98 | 321,426 | +0.02(+0.10%) |
Mar 26, 2015 | 18.38 | 19.01 | 18.25 | 18.96 | 270,232 | +0.58(+3.15%) |
Mar 25, 2015 | 18.83 | 18.86 | 18.35 | 18.38 | 188,853 | -0.32(-1.70%) |
Mar 24, 2015 | 18.56 | 18.85 | 18.42 | 18.70 | 186,740 | +0.17(+0.91%) |
Mar 23, 2015 | 18.41 | 18.67 | 18.36 | 18.53 | 154,335 | +0.08(+0.46%) |
Mar 20, 2015 | 18.54 | 18.69 | 18.39 | 18.45 | 243,316 | +0.03(+0.15%) |
Mar 19, 2015 | 18.41 | 18.48 | 18.32 | 18.42 | 80,058 | -0.14(-0.75%) |
Mar 18, 2015 | 18.24 | 18.64 | 18.02 | 18.56 | 120,090 | +0.28(+1.53%) |
Mar 17, 2015 | 17.89 | 18.41 | 17.85 | 18.28 | 223,236 | +0.21(+1.14%) |
Mar 16, 2015 | 18.15 | 18.23 | 18.03 | 18.07 | 189,938 | -0.07(-0.41%) |
Mar 13, 2015 | 18.44 | 18.47 | 18.00 | 18.15 | 252,801 | -0.22(-1.22%) |
Mar 12, 2015 | 17.83 | 18.46 | 17.74 | 18.37 | 394,239 | +0.64(+3.64%) |
Mar 11, 2015 | 17.67 | 17.78 | 17.49 | 17.73 | 273,364 | +0.12(+0.69%) |
Mar 10, 2015 | 17.50 | 17.82 | 17.48 | 17.61 | 263,125 | -0.04(-0.21%) |
Mar 09, 2015 | 17.55 | 17.87 | 17.51 | 17.64 | 545,612 | +0.08(+0.48%) |
Mar 06, 2015 | 17.48 | 17.83 | 17.41 | 17.56 | 158,988 | -0.13(-0.74%) |
Mar 05, 2015 | 17.42 | 17.97 | 17.33 | 17.69 | 354,753 | +0.32(+1.82%) |
Mar 04, 2015 | 17.46 | 17.47 | 17.14 | 17.37 | 187,563 | -0.09(-0.53%) |
Mar 03, 2015 | 17.38 | 17.50 | 17.29 | 17.47 | 144,589 | +0.01(+0.05%) |
Mar 02, 2015 | 17.36 | 18.06 | 17.20 | 17.46 | 367,346 | +0.04(+0.21%) |
Feb 27, 2015 | 17.23 | 17.92 | 16.80 | 17.42 | 514,060 | +1.70(+10.78%) |
Feb 26, 2015 | 15.57 | 15.79 | 15.51 | 15.73 | 74,280 | +0.10(+0.66%) |
Feb 25, 2015 | 15.70 | 15.80 | 15.54 | 15.62 | 105,237 | -0.07(-0.47%) |
Feb 24, 2015 | 15.60 | 15.89 | 15.60 | 15.70 | 71,270 | +0.08(+0.54%) |
Feb 23, 2015 | 15.44 | 15.63 | 15.28 | 15.61 | 90,637 | +0.09(+0.60%) |
Feb 20, 2015 | 15.71 | 15.82 | 15.47 | 15.52 | 159,234 | -0.26(-1.65%) |
Feb 19, 2015 | 15.94 | 16.08 | 15.77 | 15.78 | 65,921 | -0.27(-1.68%) |
Feb 18, 2015 | 15.75 | 16.12 | 15.54 | 16.05 | 119,266 | +0.22(+1.41%) |
Feb 17, 2015 | 15.74 | 15.93 | 15.58 | 15.83 | 61,541 | +0.03(+0.18%) |
Feb 13, 2015 | 15.77 | 15.80 | 15.80 | 15.80 | 106,697 | +0.04(+0.24%) |
Feb 12, 2015 | 15.74 | 15.83 | 15.51 | 15.76 | 103,716 | +0.22(+1.44%) |
Feb 11, 2015 | 15.64 | 15.71 | 15.26 | 15.54 | 92,339 | -0.12(-0.77%) |
Feb 10, 2015 | 15.94 | 15.94 | 15.43 | 15.66 | 96,878 | -0.23(-1.47%) |
Feb 09, 2015 | 16.06 | 16.26 | 15.81 | 15.89 | 105,354 | -0.18(-1.10%) |
Feb 06, 2015 | 16.21 | 16.47 | 15.89 | 16.07 | 194,342 | -0.53(-3.20%) |
Feb 05, 2015 | 16.51 | 16.68 | 16.50 | 16.60 | 121,466 | +0.10(+0.62%) |
Feb 04, 2015 | 16.74 | 16.88 | 16.40 | 16.50 | 96,920 | -0.37(-2.21%) |
Feb 03, 2015 | 16.14 | 16.93 | 16.14 | 16.87 | 227,434 | +0.79(+4.92%) |
Feb 02, 2015 | 15.59 | 16.12 | 15.46 | 16.08 | 143,109 | +0.57(+3.66%) |
Jan 30, 2015 | 15.66 | 15.79 | 15.49 | 15.51 | 185,819 | -0.31(-1.94%) |
Jan 29, 2015 | 15.35 | 15.83 | 15.32 | 15.82 | 104,174 | +0.49(+3.22%) |
Jan 28, 2015 | 15.56 | 15.64 | 15.11 | 15.32 | 165,614 | -0.08(-0.54%) |
Jan 27, 2015 | 15.23 | 15.46 | 15.15 | 15.41 | 61,798 | -0.07(-0.42%) |
Jan 26, 2015 | 15.20 | 15.59 | 15.14 | 15.47 | 74,811 | +0.21(+1.40%) |
Jan 23, 2015 | 15.19 | 15.32 | 15.00 | 15.26 | 89,954 | +0.07(+0.43%) |
Jan 22, 2015 | 14.88 | 15.30 | 14.60 | 15.19 | 108,199 | +0.41(+2.77%) |
Jan 21, 2015 | 14.72 | 14.81 | 14.57 | 14.78 | 158,543 | +0.00(+0.00%) |
Jan 20, 2015 | 15.06 | 15.10 | 14.51 | 14.78 | 164,515 | -0.32(-2.10%) |
Jan 16, 2015 | 14.97 | 15.18 | 14.79 | 15.10 | 172,788 | +0.05(+0.31%) |
Jan 15, 2015 | 15.72 | 15.73 | 15.05 | 15.05 | 136,397 | -0.58(-3.69%) |
Jan 14, 2015 | 15.46 | 15.70 | 15.38 | 15.63 | 91,280 | -0.06(-0.36%) |
Jan 13, 2015 | 15.81 | 15.88 | 15.32 | 15.69 | 224,554 | +0.05(+0.30%) |
Jan 12, 2015 | 15.48 | 15.69 | 15.31 | 15.64 | 180,662 | +0.16(+1.02%) |
Jan 09, 2015 | 15.60 | 15.72 | 15.32 | 15.48 | 143,679 | -0.16(-1.01%) |
Jan 08, 2015 | 15.47 | 15.77 | 15.36 | 15.64 | 290,889 | +0.33(+2.13%) |
Jan 07, 2015 | 15.24 | 15.32 | 15.13 | 15.32 | 127,012 | +0.13(+0.86%) |
Jan 06, 2015 | 15.46 | 15.57 | 15.10 | 15.19 | 223,271 | -0.28(-1.81%) |
Jan 05, 2015 | 15.60 | 15.67 | 15.32 | 15.46 | 142,097 | -0.26(-1.66%) |