Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 16.76 | 16.90 | 16.68 | 16.85 | 438,773 | -0.02(-0.11%) |
Mar 30, 2015 | 16.66 | 16.93 | 16.66 | 16.87 | 442,081 | +0.29(+1.77%) |
Mar 27, 2015 | 16.64 | 16.64 | 16.44 | 16.57 | 467,065 | -0.10(-0.60%) |
Mar 26, 2015 | 16.78 | 16.89 | 16.60 | 16.68 | 699,077 | -0.15(-0.87%) |
Mar 25, 2015 | 16.98 | 17.02 | 16.78 | 16.82 | 614,416 | -0.17(-1.00%) |
Mar 24, 2015 | 16.98 | 17.08 | 16.80 | 16.99 | 633,441 | -0.01(-0.05%) |
Mar 23, 2015 | 17.11 | 17.20 | 16.92 | 17.00 | 630,041 | -0.11(-0.63%) |
Mar 20, 2015 | 16.97 | 17.15 | 16.31 | 17.11 | 1,353,221 | +0.22(+1.28%) |
Mar 19, 2015 | 16.83 | 16.95 | 16.64 | 16.89 | 772,144 | -0.03(-0.18%) |
Mar 18, 2015 | 16.90 | 17.07 | 16.81 | 16.92 | 764,445 | -0.07(-0.39%) |
Mar 17, 2015 | 16.79 | 17.02 | 16.66 | 16.99 | 721,180 | +0.10(+0.62%) |
Mar 16, 2015 | 16.85 | 17.01 | 16.73 | 16.88 | 958,445 | +0.13(+0.78%) |
Mar 13, 2015 | 16.68 | 16.81 | 16.38 | 16.75 | 788,152 | +0.02(+0.14%) |
Mar 12, 2015 | 16.45 | 16.74 | 16.28 | 16.73 | 651,318 | +0.40(+2.46%) |
Mar 11, 2015 | 16.19 | 16.35 | 16.05 | 16.33 | 536,540 | +0.18(+1.10%) |
Mar 10, 2015 | 16.49 | 16.61 | 16.14 | 16.15 | 420,443 | -0.46(-2.79%) |
Mar 09, 2015 | 16.36 | 16.62 | 16.36 | 16.61 | 771,045 | +0.31(+1.90%) |
Mar 06, 2015 | 16.17 | 16.71 | 16.17 | 16.30 | 849,344 | -0.02(-0.14%) |
Mar 05, 2015 | 16.40 | 16.42 | 16.10 | 16.33 | 422,361 | -0.02(-0.14%) |
Mar 04, 2015 | 16.38 | 16.42 | 16.17 | 16.35 | 409,372 | -0.07(-0.42%) |
Mar 03, 2015 | 16.46 | 16.53 | 16.32 | 16.42 | 544,607 | -0.08(-0.47%) |
Mar 02, 2015 | 16.34 | 16.51 | 16.18 | 16.50 | 698,258 | +0.18(+1.09%) |
Feb 27, 2015 | 16.34 | 16.47 | 16.22 | 16.32 | 663,479 | -0.04(-0.24%) |
Feb 26, 2015 | 16.25 | 16.36 | 16.11 | 16.36 | 301,539 | +0.07(+0.43%) |
Feb 25, 2015 | 16.27 | 16.37 | 16.20 | 16.29 | 416,400 | -0.02(-0.14%) |
Feb 24, 2015 | 16.18 | 16.38 | 16.17 | 16.31 | 362,435 | +0.14(+0.86%) |
Feb 23, 2015 | 16.17 | 16.18 | 15.95 | 16.17 | 415,676 | -0.02(-0.14%) |
Feb 20, 2015 | 16.10 | 16.27 | 15.82 | 16.20 | 1,397,311 | +0.10(+0.62%) |
Feb 19, 2015 | 16.15 | 16.25 | 15.94 | 16.10 | 547,843 | -0.12(-0.76%) |
Feb 18, 2015 | 16.38 | 16.44 | 16.19 | 16.22 | 616,582 | -0.17(-1.04%) |
Feb 17, 2015 | 16.37 | 16.46 | 16.27 | 16.39 | 366,941 | +0.06(+0.38%) |
Feb 13, 2015 | 16.27 | 16.33 | 16.33 | 16.33 | 360,287 | +0.06(+0.36%) |
Feb 12, 2015 | 16.09 | 16.32 | 16.02 | 16.27 | 307,546 | +0.25(+1.57%) |
Feb 11, 2015 | 16.06 | 16.10 | 15.93 | 16.02 | 411,358 | -0.10(-0.62%) |
Feb 10, 2015 | 16.20 | 16.20 | 15.91 | 16.12 | 307,469 | +0.07(+0.43%) |
Feb 09, 2015 | 16.25 | 16.30 | 16.04 | 16.05 | 435,735 | -0.29(-1.75%) |
Feb 06, 2015 | 16.20 | 16.50 | 16.16 | 16.34 | 605,156 | +0.19(+1.20%) |
Feb 05, 2015 | 15.93 | 16.23 | 15.93 | 16.14 | 617,756 | +0.29(+1.80%) |
Feb 04, 2015 | 15.94 | 16.20 | 15.80 | 15.86 | 506,282 | -0.20(-1.25%) |
Feb 03, 2015 | 15.72 | 16.10 | 15.72 | 16.06 | 876,728 | +0.36(+2.31%) |
Feb 02, 2015 | 15.42 | 15.72 | 15.35 | 15.69 | 824,722 | +0.35(+2.27%) |
Jan 30, 2015 | 15.56 | 15.68 | 15.33 | 15.35 | 973,272 | -0.37(-2.36%) |
Jan 29, 2015 | 15.50 | 15.75 | 15.47 | 15.72 | 606,187 | +0.27(+1.75%) |
Jan 28, 2015 | 15.88 | 15.93 | 15.41 | 15.45 | 1,046,262 | -0.35(-2.24%) |
Jan 27, 2015 | 15.73 | 15.93 | 15.62 | 15.80 | 621,207 | -0.16(-1.01%) |
Jan 26, 2015 | 15.76 | 16.11 | 15.51 | 15.96 | 829,950 | +0.15(+0.97%) |
Jan 23, 2015 | 16.14 | 16.15 | 15.67 | 15.81 | 741,753 | -0.36(-2.23%) |
Jan 22, 2015 | 15.53 | 16.18 | 15.44 | 16.17 | 951,779 | +0.78(+5.09%) |
Jan 21, 2015 | 15.38 | 15.58 | 15.24 | 15.39 | 777,968 | +0.02(+0.15%) |
Jan 20, 2015 | 15.49 | 15.58 | 15.25 | 15.36 | 1,159,717 | -0.06(-0.40%) |
Jan 16, 2015 | 15.22 | 15.49 | 15.14 | 15.42 | 1,505,538 | +0.15(+0.95%) |
Jan 15, 2015 | 15.55 | 15.69 | 15.27 | 15.28 | 1,619,412 | -0.35(-2.26%) |
Jan 14, 2015 | 15.91 | 15.91 | 15.48 | 15.63 | 701,470 | -0.37(-2.30%) |
Jan 13, 2015 | 16.14 | 16.38 | 15.82 | 16.00 | 708,927 | +0.03(+0.19%) |
Jan 12, 2015 | 16.08 | 16.16 | 15.93 | 15.97 | 758,828 | -0.15(-0.95%) |
Jan 09, 2015 | 16.58 | 16.59 | 16.12 | 16.12 | 698,971 | -0.48(-2.87%) |
Jan 08, 2015 | 16.56 | 16.71 | 16.48 | 16.60 | 1,597,280 | +0.18(+1.08%) |
Jan 07, 2015 | 16.51 | 16.63 | 16.23 | 16.42 | 867,572 | +0.14(+0.85%) |
Jan 06, 2015 | 16.55 | 16.64 | 16.21 | 16.28 | 845,205 | -0.25(-1.49%) |
Jan 05, 2015 | 16.71 | 16.84 | 16.53 | 16.53 | 807,480 | -0.31(-1.87%) |