Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 18.30 | 18.37 | 18.19 | 18.23 | 248,461 | -0.46(-2.49%) |
Mar 30, 2015 | 18.67 | 18.75 | 18.67 | 18.70 | 93,043 | +0.13(+0.73%) |
Mar 27, 2015 | 18.66 | 18.69 | 18.50 | 18.57 | 140,096 | -0.09(-0.48%) |
Mar 26, 2015 | 18.70 | 18.71 | 18.52 | 18.66 | 198,964 | +0.07(+0.35%) |
Mar 25, 2015 | 18.68 | 18.71 | 18.57 | 18.59 | 311,218 | +0.01(+0.05%) |
Mar 24, 2015 | 18.59 | 18.74 | 18.49 | 18.58 | 1,980,783 | +0.12(+0.65%) |
Mar 23, 2015 | 18.41 | 18.53 | 18.34 | 18.46 | 142,875 | +0.17(+0.93%) |
Mar 20, 2015 | 18.20 | 18.44 | 18.17 | 18.29 | 543,076 | +0.57(+3.22%) |
Mar 19, 2015 | 17.74 | 17.77 | 17.57 | 17.72 | 417,744 | -0.35(-1.91%) |
Mar 18, 2015 | 17.77 | 18.11 | 17.68 | 18.07 | 147,694 | +0.16(+0.92%) |
Mar 17, 2015 | 17.84 | 17.91 | 17.74 | 17.90 | 114,547 | -0.24(-1.32%) |
Mar 16, 2015 | 18.06 | 18.18 | 18.01 | 18.14 | 203,496 | +0.16(+0.91%) |
Mar 13, 2015 | 17.89 | 18.03 | 17.79 | 17.98 | 116,936 | -0.18(-1.01%) |
Mar 12, 2015 | 17.95 | 18.16 | 17.94 | 18.16 | 271,381 | +0.48(+2.71%) |
Mar 11, 2015 | 17.63 | 17.79 | 17.53 | 17.68 | 214,131 | +0.16(+0.91%) |
Mar 10, 2015 | 17.59 | 17.66 | 17.47 | 17.52 | 157,248 | -0.69(-3.79%) |
Mar 09, 2015 | 18.23 | 18.25 | 18.14 | 18.21 | 136,157 | +0.08(+0.44%) |
Mar 06, 2015 | 18.16 | 18.26 | 18.03 | 18.13 | 131,215 | -0.23(-1.28%) |
Mar 05, 2015 | 18.43 | 18.49 | 18.31 | 18.36 | 127,547 | -0.14(-0.73%) |
Mar 04, 2015 | 18.50 | 18.25 | 18.50 | 232,921 | +0.28(+1.54%) | |
Mar 03, 2015 | 18.26 | 18.28 | 18.25 | 18.22 | 127,944 | -0.34(-1.83%) |
Mar 02, 2015 | 18.60 | 18.65 | 18.52 | 18.56 | 187,898 | -0.03(-0.16%) |
Feb 27, 2015 | 18.42 | 18.68 | 18.37 | 18.59 | 245,776 | +0.52(+2.88%) |
Feb 26, 2015 | 17.97 | 18.13 | 17.97 | 18.07 | 170,437 | -0.19(-1.04%) |
Feb 25, 2015 | 18.16 | 18.30 | 18.15 | 18.26 | 212,843 | +0.07(+0.38%) |
Feb 24, 2015 | 17.92 | 18.23 | 17.88 | 18.19 | 216,345 | +0.33(+1.85%) |
Feb 23, 2015 | 17.92 | 17.96 | 17.82 | 17.86 | 160,687 | -0.29(-1.60%) |
Feb 20, 2015 | 17.76 | 18.23 | 17.72 | 18.15 | 311,277 | +0.48(+2.72%) |
Feb 19, 2015 | 17.72 | 17.80 | 17.64 | 17.67 | 292,610 | -0.03(-0.17%) |
Feb 18, 2015 | 17.80 | 17.83 | 17.57 | 17.70 | 274,563 | -0.26(-1.45%) |
Feb 17, 2015 | 17.89 | 17.99 | 17.83 | 17.96 | 329,767 | -0.23(-1.26%) |
Feb 13, 2015 | 18.19 | 18.19 | 18.19 | 0 | +0.13(+0.73%) | |
Feb 12, 2015 | 18.02 | 18.08 | 17.89 | 18.06 | 266,645 | +0.45(+2.54%) |
Feb 11, 2015 | 17.69 | 17.71 | 17.52 | 17.61 | 386,884 | -0.19(-1.07%) |
Feb 10, 2015 | 17.83 | 17.88 | 17.65 | 17.80 | 351,567 | +0.27(+1.54%) |
Feb 09, 2015 | 17.54 | 17.66 | 17.48 | 17.53 | 315,100 | -0.27(-1.54%) |
Feb 06, 2015 | 17.96 | 18.03 | 17.79 | 17.80 | 454,114 | -0.30(-1.66%) |
Feb 05, 2015 | 17.90 | 18.12 | 17.86 | 18.11 | 611,049 | +0.16(+0.92%) |
Feb 04, 2015 | 17.82 | 17.97 | 17.78 | 17.94 | 345,876 | -0.03(-0.17%) |
Feb 03, 2015 | 17.76 | 18.04 | 17.75 | 17.97 | 319,619 | +0.35(+1.99%) |
Feb 02, 2015 | 17.29 | 17.62 | 17.28 | 17.62 | 293,001 | +0.42(+2.44%) |
Jan 30, 2015 | 17.32 | 17.44 | 17.14 | 17.20 | 311,795 | -0.30(-1.71%) |
Jan 29, 2015 | 17.36 | 17.51 | 17.30 | 17.50 | 615,417 | +0.53(+3.12%) |
Jan 28, 2015 | 17.21 | 17.25 | 16.92 | 16.97 | 393,467 | -0.02(-0.09%) |
Jan 27, 2015 | 17.05 | 17.08 | 16.93 | 16.98 | 305,579 | -0.05(-0.26%) |
Jan 26, 2015 | 16.91 | 17.09 | 16.83 | 17.03 | 618,286 | +0.40(+2.41%) |
Jan 23, 2015 | 16.69 | 16.77 | 16.61 | 16.63 | 286,624 | -0.05(-0.30%) |
Jan 22, 2015 | 16.50 | 16.74 | 16.42 | 16.68 | 353,759 | +0.09(+0.54%) |
Jan 21, 2015 | 16.41 | 16.60 | 16.35 | 16.59 | 282,580 | +0.17(+1.04%) |
Jan 20, 2015 | 16.45 | 16.55 | 16.36 | 16.42 | 473,892 | +0.11(+0.67%) |
Jan 16, 2015 | 16.31 | 16.31 | 16.31 | 0 | +0.22(+1.37%) | |
Jan 15, 2015 | 16.17 | 15.99 | 16.09 | 144,144 | -0.15(-0.92%) | |
Jan 14, 2015 | 16.33 | 16.35 | 16.10 | 16.24 | 158,505 | +0.07(+0.43%) |
Jan 13, 2015 | 16.17 | 177,695 | +0.14(+0.85%) | |||
Jan 12, 2015 | 15.97 | 16.07 | 15.83 | 16.03 | 439,448 | +0.31(+1.99%) |
Jan 09, 2015 | 15.93 | 15.93 | 15.61 | 15.72 | 557,346 | -0.26(-1.63%) |
Jan 08, 2015 | 15.78 | 16.05 | 15.77 | 15.98 | 946,623 | +0.60(+3.90%) |
Jan 07, 2015 | 15.40 | 15.46 | 15.22 | 15.38 | 371,298 | +0.39(+2.60%) |
Jan 06, 2015 | 15.17 | 15.23 | 14.93 | 14.99 | 209,411 | -0.18(-1.19%) |
Jan 05, 2015 | 15.40 | 15.47 | 15.12 | 15.17 | 213,474 | -0.61(-3.87%) |