Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 17.45 | 17.54 | 17.40 | 17.41 | 599,091 | -0.24(-1.39%) |
Mar 30, 2015 | 17.62 | 17.68 | 17.60 | 17.65 | 185,087 | +0.11(+0.63%) |
Mar 27, 2015 | 17.53 | 17.58 | 17.45 | 17.54 | 1,894,747 | +0.02(+0.14%) |
Mar 26, 2015 | 17.50 | 17.55 | 17.38 | 17.52 | 1,971,823 | -0.36(-1.99%) |
Mar 25, 2015 | 17.81 | 17.92 | 17.72 | 17.87 | 4,087,443 | +0.28(+1.56%) |
Mar 24, 2015 | 17.55 | 17.73 | 17.52 | 17.59 | 440,295 | +0.07(+0.40%) |
Mar 23, 2015 | 17.51 | 17.59 | 17.45 | 17.53 | 113,326 | +0.02(+0.09%) |
Mar 20, 2015 | 17.40 | 17.61 | 17.34 | 17.51 | 180,837 | +0.59(+3.49%) |
Mar 19, 2015 | 16.86 | 16.93 | 16.82 | 16.92 | 154,694 | -0.19(-1.14%) |
Mar 18, 2015 | 16.79 | 17.14 | 16.72 | 17.11 | 185,755 | +0.20(+1.21%) |
Mar 17, 2015 | 16.91 | 16.99 | 16.83 | 16.91 | 223,216 | -0.05(-0.29%) |
Mar 16, 2015 | 16.80 | 17.03 | 16.80 | 16.96 | 246,190 | +0.56(+3.41%) |
Mar 13, 2015 | 16.33 | 16.47 | 16.25 | 16.40 | 126,755 | -0.10(-0.61%) |
Mar 12, 2015 | 16.36 | 16.50 | 16.34 | 16.50 | 109,276 | +0.21(+1.32%) |
Mar 11, 2015 | 16.21 | 16.35 | 16.14 | 16.29 | 140,282 | +0.09(+0.59%) |
Mar 10, 2015 | 16.25 | 16.50 | 16.18 | 16.19 | 415,894 | -0.36(-2.18%) |
Mar 09, 2015 | 16.43 | 16.56 | 16.41 | 16.55 | 497,852 | +0.13(+0.79%) |
Mar 06, 2015 | 16.52 | 16.60 | 16.41 | 16.42 | 913,718 | -0.26(-1.56%) |
Mar 05, 2015 | 16.71 | 16.78 | 16.62 | 16.68 | 628,217 | -0.16(-0.94%) |
Mar 04, 2015 | 16.85 | 16.62 | 16.84 | 2,532,615 | +0.04(+0.23%) | |
Mar 03, 2015 | 16.80 | 16.86 | 16.74 | 16.80 | 2,890,280 | -0.20(-1.18%) |
Mar 02, 2015 | 16.92 | 17.01 | 16.85 | 17.00 | 783,640 | +0.26(+1.55%) |
Feb 27, 2015 | 16.64 | 16.80 | 16.60 | 16.74 | 211,189 | +0.12(+0.72%) |
Feb 26, 2015 | 16.70 | 16.74 | 16.55 | 16.62 | 294,933 | -0.30(-1.77%) |
Feb 25, 2015 | 16.94 | 17.05 | 16.91 | 16.92 | 423,833 | -0.01(-0.06%) |
Feb 24, 2015 | 16.85 | 17.00 | 16.80 | 16.93 | 151,313 | +0.17(+1.01%) |
Feb 23, 2015 | 16.70 | 16.80 | 16.68 | 16.76 | 86,756 | -0.02(-0.12%) |
Feb 20, 2015 | 16.43 | 16.87 | 16.39 | 16.78 | 144,926 | +0.08(+0.48%) |
Feb 19, 2015 | 16.66 | 16.79 | 16.65 | 16.70 | 90,518 | -0.05(-0.30%) |
Feb 18, 2015 | 16.70 | 16.75 | 16.61 | 16.75 | 111,470 | -0.13(-0.77%) |
Feb 17, 2015 | 16.72 | 16.88 | 16.61 | 16.88 | 124,555 | -0.12(-0.71%) |
Feb 13, 2015 | 17.00 | 17.00 | 17.00 | 0 | -0.02(-0.12%) | |
Feb 12, 2015 | 16.89 | 17.02 | 16.86 | 17.02 | 132,458 | +0.44(+2.65%) |
Feb 11, 2015 | 16.59 | 16.67 | 16.50 | 16.58 | 218,317 | -0.04(-0.24%) |
Feb 10, 2015 | 16.57 | 16.65 | 16.49 | 16.62 | 141,001 | +0.04(+0.24%) |
Feb 09, 2015 | 16.56 | 16.68 | 16.53 | 16.58 | 143,906 | -0.20(-1.16%) |
Feb 06, 2015 | 16.97 | 16.97 | 16.76 | 16.77 | 151,979 | -0.29(-1.67%) |
Feb 05, 2015 | 16.99 | 17.09 | 16.92 | 17.06 | 579,769 | +0.05(+0.29%) |
Feb 04, 2015 | 17.00 | 17.13 | 16.95 | 17.01 | 337,864 | -0.34(-1.96%) |
Feb 03, 2015 | 17.23 | 17.39 | 17.20 | 17.35 | 138,777 | +0.41(+2.42%) |
Feb 02, 2015 | 16.73 | 16.96 | 16.71 | 16.94 | 276,290 | +0.44(+2.67%) |
Jan 30, 2015 | 16.72 | 16.76 | 16.48 | 16.50 | 112,308 | -0.39(-2.28%) |
Jan 29, 2015 | 16.78 | 16.92 | 16.70 | 16.89 | 312,560 | +0.29(+1.72%) |
Jan 28, 2015 | 16.75 | 16.87 | 16.56 | 16.60 | 181,395 | -0.18(-1.10%) |
Jan 27, 2015 | 16.70 | 16.80 | 16.66 | 16.79 | 209,154 | -0.05(-0.33%) |
Jan 26, 2015 | 16.70 | 16.87 | 16.65 | 16.84 | 206,823 | +0.27(+1.66%) |
Jan 23, 2015 | 16.56 | 16.71 | 16.54 | 16.57 | 210,089 | -0.01(-0.09%) |
Jan 22, 2015 | 16.56 | 16.64 | 16.47 | 16.58 | 155,354 | -0.09(-0.54%) |
Jan 21, 2015 | 16.54 | 16.70 | 16.50 | 16.67 | 1,547,369 | +0.14(+0.85%) |
Jan 20, 2015 | 16.50 | 16.56 | 16.47 | 16.53 | 118,390 | -0.12(-0.72%) |
Jan 16, 2015 | 16.65 | 16.65 | 16.65 | 0 | +0.31(+1.90%) | |
Jan 15, 2015 | 16.42 | 16.46 | 16.29 | 16.34 | 135,557 | +0.00(+0.00%) |
Jan 14, 2015 | 16.29 | 16.42 | 16.26 | 16.34 | 149,796 | +0.00(+0.00%) |
Jan 13, 2015 | 16.34 | 167,329 | +0.12(+0.77%) | |||
Jan 12, 2015 | 16.20 | 16.25 | 16.00 | 16.21 | 202,430 | +0.12(+0.78%) |
Jan 09, 2015 | 16.29 | 16.29 | 15.97 | 16.09 | 127,077 | -0.22(-1.35%) |
Jan 08, 2015 | 16.12 | 16.39 | 16.09 | 16.31 | 313,570 | +0.26(+1.65%) |
Jan 07, 2015 | 15.97 | 16.05 | 15.88 | 16.05 | 172,460 | +0.11(+0.69%) |
Jan 06, 2015 | 16.04 | 16.12 | 15.89 | 15.94 | 118,117 | +0.02(+0.09%) |
Jan 05, 2015 | 16.14 | 16.17 | 15.87 | 15.92 | 212,543 | -0.53(-3.22%) |