Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 18.78 | 19.11 | 18.75 | 19.06 | 298,141 | +0.17(+0.92%) |
Mar 30, 2015 | 19.05 | 19.06 | 18.79 | 18.88 | 541,847 | -0.02(-0.10%) |
Mar 27, 2015 | 18.94 | 19.07 | 18.76 | 18.90 | 517,427 | -0.10(-0.53%) |
Mar 26, 2015 | 18.97 | 19.11 | 18.75 | 19.00 | 400,457 | +0.00(+0.00%) |
Mar 25, 2015 | 19.33 | 19.61 | 19.00 | 19.00 | 514,717 | -0.23(-1.19%) |
Mar 24, 2015 | 19.19 | 19.38 | 19.06 | 19.23 | 263,119 | -0.02(-0.10%) |
Mar 23, 2015 | 19.22 | 19.48 | 19.14 | 19.25 | 311,810 | +0.03(+0.14%) |
Mar 20, 2015 | 19.01 | 19.32 | 18.95 | 19.22 | 590,327 | +0.35(+1.85%) |
Mar 19, 2015 | 18.56 | 18.90 | 18.56 | 18.88 | 262,669 | +0.35(+1.88%) |
Mar 18, 2015 | 18.37 | 18.62 | 18.21 | 18.53 | 679,565 | +0.18(+1.00%) |
Mar 17, 2015 | 18.32 | 18.46 | 18.23 | 18.34 | 284,771 | -0.07(-0.40%) |
Mar 16, 2015 | 18.28 | 18.44 | 18.10 | 18.42 | 392,067 | +0.18(+1.01%) |
Mar 13, 2015 | 18.78 | 18.80 | 18.15 | 18.23 | 347,684 | -0.52(-2.79%) |
Mar 12, 2015 | 18.31 | 18.79 | 18.19 | 18.76 | 489,770 | +0.56(+3.07%) |
Mar 11, 2015 | 18.10 | 18.32 | 17.94 | 18.20 | 297,253 | +0.07(+0.41%) |
Mar 10, 2015 | 18.26 | 18.41 | 18.03 | 18.12 | 280,720 | -0.28(-1.54%) |
Mar 09, 2015 | 18.32 | 18.45 | 18.25 | 18.41 | 288,750 | +0.16(+0.85%) |
Mar 06, 2015 | 18.31 | 18.45 | 18.22 | 18.25 | 355,444 | -0.22(-1.19%) |
Mar 05, 2015 | 18.48 | 18.72 | 18.33 | 18.47 | 361,283 | +0.05(+0.25%) |
Mar 04, 2015 | 18.43 | 18.66 | 18.33 | 18.43 | 441,287 | -0.06(-0.35%) |
Mar 03, 2015 | 18.48 | 18.65 | 18.30 | 18.49 | 555,913 | -0.10(-0.54%) |
Mar 02, 2015 | 18.51 | 18.64 | 18.44 | 18.59 | 850,062 | +0.11(+0.59%) |
Feb 27, 2015 | 18.42 | 18.94 | 18.35 | 18.48 | 1,212,650 | +0.10(+0.55%) |
Feb 26, 2015 | 17.94 | 18.44 | 17.79 | 18.38 | 808,836 | +0.40(+2.24%) |
Feb 25, 2015 | 17.85 | 18.27 | 17.77 | 17.98 | 795,834 | +0.15(+0.82%) |
Feb 24, 2015 | 17.65 | 18.09 | 17.64 | 17.83 | 3,093,566 | +0.24(+1.35%) |
Feb 23, 2015 | 17.39 | 17.82 | 17.31 | 17.59 | 723,814 | +0.28(+1.64%) |
Feb 20, 2015 | 17.35 | 17.60 | 17.18 | 17.31 | 1,707,125 | +0.03(+0.16%) |
Feb 19, 2015 | 17.25 | 18.02 | 16.46 | 17.28 | 3,482,602 | +2.26(+15.05%) |
Feb 18, 2015 | 14.90 | 15.16 | 14.90 | 15.02 | 266,423 | +0.05(+0.37%) |
Feb 17, 2015 | 14.95 | 15.06 | 14.80 | 14.97 | 164,013 | +0.07(+0.49%) |
Feb 13, 2015 | 14.79 | 14.89 | 14.89 | 14.89 | 547,772 | +0.08(+0.56%) |
Feb 12, 2015 | 14.60 | 14.88 | 14.54 | 14.81 | 1,452,486 | +0.29(+2.02%) |
Feb 11, 2015 | 14.40 | 14.65 | 14.39 | 14.52 | 587,112 | +0.05(+0.38%) |
Feb 10, 2015 | 14.60 | 14.64 | 14.30 | 14.46 | 477,087 | -0.04(-0.25%) |
Feb 09, 2015 | 14.63 | 14.81 | 14.43 | 14.50 | 342,469 | -0.14(-0.94%) |
Feb 06, 2015 | 14.45 | 14.80 | 14.45 | 14.64 | 901,794 | +0.14(+0.95%) |
Feb 05, 2015 | 14.63 | 14.66 | 14.46 | 14.50 | 583,963 | -0.04(-0.25%) |
Feb 04, 2015 | 14.57 | 14.93 | 14.34 | 14.54 | 719,110 | -0.06(-0.44%) |
Feb 03, 2015 | 14.43 | 14.77 | 14.43 | 14.60 | 1,129,538 | +0.26(+1.79%) |
Feb 02, 2015 | 14.46 | 14.52 | 14.24 | 14.34 | 1,058,900 | -0.04(-0.26%) |
Jan 30, 2015 | 14.53 | 14.76 | 14.31 | 14.38 | 794,259 | -0.29(-2.00%) |
Jan 29, 2015 | 14.39 | 14.75 | 14.26 | 14.67 | 483,144 | +0.26(+1.78%) |
Jan 28, 2015 | 14.67 | 14.87 | 14.35 | 14.42 | 936,143 | +0.31(+2.21%) |
Jan 27, 2015 | 14.11 | 14.25 | 13.87 | 14.11 | 342,626 | -0.25(-1.72%) |
Jan 26, 2015 | 14.15 | 14.44 | 13.86 | 14.35 | 403,285 | +0.17(+1.23%) |
Jan 23, 2015 | 14.23 | 14.34 | 14.07 | 14.18 | 400,187 | -0.06(-0.45%) |
Jan 22, 2015 | 14.06 | 14.31 | 13.85 | 14.24 | 575,253 | +0.19(+1.37%) |
Jan 21, 2015 | 14.27 | 14.54 | 13.98 | 14.05 | 535,561 | -0.27(-1.85%) |
Jan 20, 2015 | 14.89 | 14.90 | 14.21 | 14.32 | 438,164 | -0.57(-3.81%) |
Jan 16, 2015 | 14.71 | 14.95 | 14.58 | 14.88 | 432,535 | +0.15(+0.99%) |
Jan 15, 2015 | 15.41 | 15.44 | 14.65 | 14.74 | 777,329 | -0.63(-4.11%) |
Jan 14, 2015 | 15.29 | 15.55 | 14.98 | 15.37 | 365,686 | -0.03(-0.18%) |
Jan 13, 2015 | 15.41 | 15.82 | 15.21 | 15.40 | 538,606 | +0.19(+1.26%) |
Jan 12, 2015 | 15.36 | 15.36 | 14.97 | 15.20 | 340,531 | -0.16(-1.01%) |
Jan 09, 2015 | 15.04 | 15.46 | 14.98 | 15.36 | 717,327 | +0.27(+1.76%) |
Jan 08, 2015 | 15.10 | 15.30 | 14.91 | 15.09 | 491,557 | +0.13(+0.86%) |
Jan 07, 2015 | 14.87 | 15.01 | 14.73 | 14.97 | 395,445 | +0.24(+1.62%) |
Jan 06, 2015 | 14.99 | 15.19 | 14.66 | 14.73 | 563,577 | -0.23(-1.53%) |
Jan 05, 2015 | 14.80 | 15.01 | 14.78 | 14.96 | 376,749 | +0.09(+0.62%) |