Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 16.74 | 17.08 | 16.74 | 17.02 | 20,052 | +0.10(+0.59%) |
Mar 30, 2015 | 17.07 | 17.08 | 16.91 | 16.92 | 13,874 | +0.03(+0.16%) |
Mar 27, 2015 | 16.97 | 17.07 | 16.89 | 16.89 | 4,573 | +0.19(+1.14%) |
Mar 26, 2015 | 16.87 | 17.05 | 16.70 | 16.70 | 19,565 | -0.25(-1.45%) |
Mar 25, 2015 | 16.88 | 17.08 | 16.88 | 16.95 | 11,848 | +0.01(+0.05%) |
Mar 24, 2015 | 17.08 | 17.08 | 16.92 | 16.94 | 7,174 | -0.06(-0.37%) |
Mar 23, 2015 | 16.93 | 17.07 | 16.89 | 17.00 | 4,499 | +0.15(+0.86%) |
Mar 20, 2015 | 16.95 | 17.07 | 16.86 | 16.86 | 5,600 | -0.19(-1.12%) |
Mar 19, 2015 | 17.05 | 17.06 | 16.82 | 17.05 | 4,939 | +0.06(+0.37%) |
Mar 18, 2015 | 17.08 | 17.08 | 16.97 | 16.98 | 2,789 | +0.01(+0.05%) |
Mar 17, 2015 | 16.98 | 17.08 | 16.94 | 16.98 | 2,691 | +0.11(+0.65%) |
Mar 16, 2015 | 17.08 | 17.08 | 16.87 | 16.87 | 6,604 | -0.20(-1.17%) |
Mar 13, 2015 | 16.99 | 17.08 | 16.82 | 17.07 | 3,137 | +0.13(+0.75%) |
Mar 12, 2015 | 16.82 | 17.08 | 16.73 | 16.94 | 8,910 | +0.26(+1.58%) |
Mar 11, 2015 | 16.43 | 16.73 | 16.36 | 16.68 | 9,527 | +0.04(+0.22%) |
Mar 10, 2015 | 16.64 | 16.77 | 16.56 | 16.64 | 5,419 | -0.20(-1.19%) |
Mar 09, 2015 | 17.06 | 17.06 | 16.80 | 16.84 | 3,889 | -0.15(-0.86%) |
Mar 06, 2015 | 16.83 | 17.15 | 16.83 | 16.98 | 4,327 | +0.20(+1.19%) |
Mar 05, 2015 | 16.66 | 16.90 | 16.64 | 16.78 | 4,113 | +0.07(+0.41%) |
Mar 04, 2015 | 16.58 | 16.90 | 16.70 | 16.72 | 8,115 | +0.01(+0.08%) |
Mar 03, 2015 | 16.95 | 16.68 | 16.66 | 16.70 | 7,079 | +0.03(+0.16%) |
Mar 02, 2015 | 17.13 | 17.13 | 16.66 | 16.68 | 8,555 | -0.53(-3.06%) |
Feb 27, 2015 | 17.76 | 17.76 | 16.35 | 17.20 | 16,460 | -0.70(-3.91%) |
Feb 26, 2015 | 17.32 | 17.94 | 16.59 | 17.90 | 22,328 | +0.43(+2.44%) |
Feb 25, 2015 | 16.48 | 17.48 | 16.32 | 17.48 | 22,859 | +1.20(+7.37%) |
Feb 24, 2015 | 16.43 | 16.53 | 16.26 | 16.28 | 9,355 | -0.01(-0.06%) |
Feb 23, 2015 | 16.24 | 16.35 | 16.24 | 16.29 | 3,195 | -0.05(-0.28%) |
Feb 20, 2015 | 16.32 | 16.39 | 16.23 | 16.33 | 25,403 | +0.09(+0.56%) |
Feb 19, 2015 | 16.23 | 16.30 | 16.23 | 16.24 | 3,861 | +0.00(+0.00%) |
Feb 18, 2015 | 16.22 | 16.29 | 16.22 | 16.24 | 2,962 | -0.01(-0.06%) |
Feb 17, 2015 | 16.30 | 16.30 | 16.23 | 16.25 | 4,253 | -0.10(-0.61%) |
Feb 13, 2015 | 16.23 | 16.35 | 16.35 | 16.35 | 7,817 | +0.05(+0.33%) |
Feb 12, 2015 | 16.29 | 16.30 | 16.23 | 16.29 | 5,163 | -0.01(-0.06%) |
Feb 11, 2015 | 16.30 | 16.30 | 16.23 | 16.30 | 6,586 | +0.09(+0.56%) |
Feb 10, 2015 | 16.27 | 16.30 | 16.21 | 16.21 | 5,830 | -0.08(-0.50%) |
Feb 09, 2015 | 16.23 | 16.30 | 16.23 | 16.29 | 2,668 | +0.00(+0.00%) |
Feb 06, 2015 | 16.29 | 16.30 | 16.25 | 16.29 | 4,189 | +0.00(+0.00%) |
Feb 05, 2015 | 16.29 | 16.30 | 16.24 | 16.29 | 6,280 | +0.13(+0.79%) |
Feb 04, 2015 | 16.28 | 16.30 | 16.17 | 16.17 | 7,307 | -0.02(-0.11%) |
Feb 03, 2015 | 16.35 | 16.35 | 16.19 | 16.19 | 10,804 | +0.07(+0.45%) |
Feb 02, 2015 | 16.20 | 16.21 | 16.00 | 16.11 | 7,866 | +0.02(+0.11%) |
Jan 30, 2015 | 16.21 | 16.21 | 16.09 | 16.09 | 21,761 | -0.05(-0.28%) |
Jan 29, 2015 | 16.18 | 16.21 | 16.09 | 16.14 | 8,338 | +0.04(+0.22%) |
Jan 28, 2015 | 16.15 | 16.21 | 15.92 | 16.10 | 32,265 | +0.01(+0.06%) |
Jan 27, 2015 | 16.03 | 16.17 | 15.81 | 16.09 | 43,947 | +0.23(+1.48%) |
Jan 26, 2015 | 15.92 | 16.08 | 15.79 | 15.86 | 17,407 | -0.03(-0.17%) |
Jan 23, 2015 | 15.99 | 16.20 | 15.74 | 15.89 | 14,156 | -0.31(-1.89%) |
Jan 22, 2015 | 16.14 | 16.22 | 15.90 | 16.19 | 13,200 | +0.01(+0.06%) |
Jan 21, 2015 | 15.86 | 16.18 | 15.61 | 16.18 | 7,848 | -0.02(-0.11%) |
Jan 20, 2015 | 16.18 | 16.21 | 15.83 | 16.20 | 8,871 | +0.02(+0.11%) |
Jan 16, 2015 | 15.91 | 16.18 | 15.69 | 16.18 | 16,879 | +0.52(+3.34%) |
Jan 15, 2015 | 15.43 | 15.85 | 15.36 | 15.66 | 7,659 | +0.15(+0.99%) |
Jan 14, 2015 | 16.04 | 16.04 | 15.33 | 15.51 | 23,455 | -0.52(-3.26%) |
Jan 13, 2015 | 15.53 | 16.28 | 15.53 | 16.03 | 19,777 | +0.68(+4.46%) |
Jan 12, 2015 | 15.24 | 15.35 | 15.21 | 15.35 | 19,199 | +0.00(+0.00%) |
Jan 09, 2015 | 15.37 | 15.52 | 15.22 | 15.35 | 5,737 | -0.09(-0.58%) |
Jan 08, 2015 | 15.31 | 15.45 | 15.27 | 15.44 | 6,268 | +0.23(+1.48%) |
Jan 07, 2015 | 15.32 | 15.32 | 15.18 | 15.21 | 28,069 | -0.01(-0.06%) |
Jan 06, 2015 | 15.22 | 15.32 | 15.21 | 15.22 | 10,697 | +0.02(+0.12%) |
Jan 05, 2015 | 15.37 | 15.44 | 15.20 | 15.20 | 7,735 | +0.02(+0.12%) |