Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 19.35 | 19.47 | 19.35 | 19.40 | 10,291 | -0.28(-1.44%) |
Mar 30, 2015 | 19.32 | 19.68 | 19.32 | 19.68 | 400 | +0.42(+2.19%) |
Mar 27, 2015 | 19.50 | 19.51 | 19.24 | 19.26 | 6,175 | -0.71(-3.56%) |
Mar 26, 2015 | 19.55 | 20.13 | 19.55 | 19.97 | 5,182 | +0.78(+4.07%) |
Mar 25, 2015 | 18.74 | 19.20 | 18.68 | 19.19 | 17,080 | +0.39(+2.07%) |
Mar 24, 2015 | 19.09 | 19.24 | 18.80 | 18.80 | 11,102 | -0.52(-2.69%) |
Mar 23, 2015 | 19.27 | 19.37 | 19.22 | 19.32 | 5,920 | +0.01(+0.05%) |
Mar 20, 2015 | 19.44 | 19.47 | 19.24 | 19.31 | 3,993 | -0.39(-1.98%) |
Mar 19, 2015 | 19.49 | 19.78 | 19.44 | 19.70 | 2,750 | +0.30(+1.55%) |
Mar 18, 2015 | 20.10 | 20.41 | 19.40 | 19.40 | 13,929 | -1.03(-5.04%) |
Mar 17, 2015 | 20.55 | 20.55 | 20.40 | 20.43 | 3,037 | -0.57(-2.72%) |
Mar 16, 2015 | 20.84 | 21.00 | 20.79 | 21.00 | 7,718 | -0.35(-1.64%) |
Mar 13, 2015 | 21.34 | 21.39 | 21.06 | 21.35 | 7,778 | -0.02(-0.07%) |
Mar 12, 2015 | 20.85 | 21.41 | 20.85 | 21.36 | 13,177 | +0.07(+0.35%) |
Mar 11, 2015 | 21.63 | 21.63 | 21.21 | 21.29 | 6,058 | -0.41(-1.89%) |
Mar 10, 2015 | 21.73 | 21.83 | 21.65 | 21.70 | 3,291 | -0.72(-3.21%) |
Mar 09, 2015 | 22.43 | 22.58 | 22.42 | 22.42 | 3,327 | -0.48(-2.10%) |
Mar 06, 2015 | 22.39 | 23.25 | 22.39 | 22.90 | 9,485 | +1.24(+5.72%) |
Mar 05, 2015 | 21.57 | 21.81 | 21.41 | 21.66 | 4,427 | +0.10(+0.46%) |
Mar 04, 2015 | 21.47 | 21.63 | 21.45 | 21.56 | 18,024 | +0.00(+0.00%) |
Mar 03, 2015 | 21.32 | 21.56 | 21.32 | 21.56 | 2,175 | +0.24(+1.13%) |
Mar 02, 2015 | 20.10 | 21.32 | 20.10 | 21.32 | 12,209 | +1.22(+6.07%) |
Feb 27, 2015 | 20.31 | 20.32 | 20.10 | 20.10 | 1,490 | +0.05(+0.25%) |
Feb 26, 2015 | 20.00 | 20.11 | 19.70 | 20.05 | 90,967 | -0.20(-0.97%) |
Feb 25, 2015 | 20.26 | 20.44 | 19.99 | 20.25 | 36,440 | -0.04(-0.21%) |
Feb 24, 2015 | 21.21 | 21.28 | 20.21 | 20.29 | 7,635 | -0.65(-3.11%) |
Feb 23, 2015 | 21.12 | 21.12 | 20.93 | 20.94 | 12,711 | -0.52(-2.42%) |
Feb 20, 2015 | 21.12 | 21.68 | 20.91 | 21.46 | 1,987 | -0.02(-0.09%) |
Feb 19, 2015 | 21.27 | 21.49 | 21.16 | 21.48 | 4,992 | +0.48(+2.29%) |
Feb 18, 2015 | 21.41 | 21.57 | 21.00 | 21.00 | 21,577 | -0.56(-2.60%) |
Feb 17, 2015 | 20.95 | 21.61 | 20.86 | 21.56 | 8,790 | +0.99(+4.81%) |
Feb 13, 2015 | 20.20 | 20.57 | 20.57 | 20.57 | 5,800 | +0.51(+2.54%) |
Feb 12, 2015 | 19.90 | 20.07 | 19.73 | 20.06 | 4,991 | +0.03(+0.15%) |
Feb 11, 2015 | 20.02 | 20.26 | 19.93 | 20.03 | 6,270 | +0.08(+0.40%) |
Feb 10, 2015 | 19.89 | 20.05 | 19.69 | 19.95 | 9,356 | +0.41(+2.10%) |
Feb 09, 2015 | 19.30 | 19.54 | 19.30 | 19.54 | 10,965 | +0.07(+0.36%) |
Feb 06, 2015 | 19.27 | 19.73 | 19.18 | 19.47 | 8,381 | +0.75(+4.00%) |
Feb 05, 2015 | 18.44 | 18.79 | 18.44 | 18.72 | 2,550 | +0.65(+3.61%) |
Feb 04, 2015 | 18.73 | 18.80 | 18.02 | 18.07 | 11,639 | -0.38(-2.06%) |
Feb 03, 2015 | 18.11 | 18.52 | 18.05 | 18.45 | 5,759 | +0.77(+4.36%) |
Feb 02, 2015 | 17.63 | 17.71 | 17.41 | 17.68 | 32,492 | +0.63(+3.70%) |
Jan 30, 2015 | 17.66 | 17.66 | 17.04 | 17.05 | 17,217 | -0.95(-5.28%) |
Jan 29, 2015 | 17.70 | 18.00 | 17.64 | 18.00 | 11,543 | +0.69(+3.96%) |
Jan 28, 2015 | 18.13 | 18.14 | 17.23 | 17.31 | 9,951 | -0.96(-5.27%) |
Jan 27, 2015 | 17.65 | 18.38 | 17.59 | 18.28 | 16,763 | -0.06(-0.34%) |
Jan 26, 2015 | 18.01 | 18.35 | 18.01 | 18.34 | 5,592 | +0.34(+1.87%) |
Jan 23, 2015 | 18.19 | 18.28 | 17.91 | 18.00 | 9,627 | -0.94(-4.94%) |
Jan 22, 2015 | 18.17 | 19.07 | 18.17 | 18.94 | 4,479 | +0.35(+1.88%) |
Jan 21, 2015 | 17.92 | 18.81 | 17.74 | 18.59 | 8,629 | +0.60(+3.34%) |
Jan 20, 2015 | 18.01 | 18.11 | 17.70 | 17.99 | 40,200 | -0.57(-3.07%) |
Jan 16, 2015 | 17.83 | 18.60 | 17.82 | 18.56 | 44,724 | +0.91(+5.16%) |
Jan 15, 2015 | 18.27 | 18.27 | 17.65 | 17.65 | 10,360 | -0.93(-5.01%) |
Jan 14, 2015 | 18.22 | 18.58 | 18.05 | 18.58 | 67,381 | -0.68(-3.53%) |
Jan 13, 2015 | 19.33 | 19.42 | 18.89 | 19.26 | 9,891 | +0.13(+0.68%) |
Jan 12, 2015 | 19.40 | 19.40 | 19.02 | 19.13 | 1,151 | -0.40(-2.05%) |
Jan 09, 2015 | 20.17 | 20.17 | 19.35 | 19.53 | 2,692 | -0.54(-2.69%) |
Jan 08, 2015 | 19.88 | 20.08 | 19.68 | 20.07 | 12,285 | +0.83(+4.32%) |
Jan 07, 2015 | 19.59 | 19.60 | 19.03 | 19.24 | 28,497 | +0.05(+0.26%) |
Jan 06, 2015 | 19.29 | 19.56 | 18.66 | 19.19 | 20,348 | -0.57(-2.88%) |
Jan 05, 2015 | 20.60 | 20.60 | 19.72 | 19.76 | 21,190 | -1.18(-5.64%) |