Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 16.94 | 17.33 | 16.94 | 17.28 | 294,628 | +0.13(+0.76%) |
Mar 30, 2015 | 17.13 | 17.23 | 17.08 | 17.15 | 208,131 | +0.02(+0.12%) |
Mar 27, 2015 | 17.22 | 17.32 | 16.96 | 17.13 | 162,486 | -0.13(-0.75%) |
Mar 26, 2015 | 17.17 | 17.49 | 17.09 | 17.26 | 207,583 | +0.00(+0.00%) |
Mar 25, 2015 | 17.25 | 17.61 | 17.22 | 17.26 | 428,125 | -0.04(-0.23%) |
Mar 24, 2015 | 17.52 | 17.59 | 17.23 | 17.30 | 208,844 | -0.29(-1.65%) |
Mar 23, 2015 | 17.37 | 17.60 | 17.27 | 17.59 | 148,172 | +0.15(+0.86%) |
Mar 20, 2015 | 17.21 | 17.54 | 17.13 | 17.44 | 380,661 | +0.34(+1.99%) |
Mar 19, 2015 | 16.91 | 17.14 | 16.88 | 17.10 | 276,279 | +0.08(+0.47%) |
Mar 18, 2015 | 16.83 | 17.35 | 16.60 | 17.02 | 295,514 | +0.11(+0.65%) |
Mar 17, 2015 | 16.48 | 16.97 | 16.48 | 16.91 | 264,828 | +0.30(+1.81%) |
Mar 16, 2015 | 16.71 | 16.86 | 16.50 | 16.61 | 238,686 | -0.09(-0.54%) |
Mar 13, 2015 | 17.08 | 17.08 | 16.32 | 16.70 | 345,373 | -0.22(-1.30%) |
Mar 12, 2015 | 17.47 | 17.74 | 16.64 | 16.92 | 497,931 | +0.03(+0.18%) |
Mar 11, 2015 | 17.09 | 17.65 | 16.52 | 16.89 | 936,650 | +1.08(+6.83%) |
Mar 10, 2015 | 16.03 | 16.35 | 15.77 | 15.81 | 315,410 | -0.44(-2.71%) |
Mar 09, 2015 | 16.38 | 16.41 | 16.23 | 16.25 | 118,286 | -0.08(-0.49%) |
Mar 06, 2015 | 16.57 | 16.74 | 16.31 | 16.33 | 113,697 | -0.42(-2.51%) |
Mar 05, 2015 | 16.78 | 16.90 | 16.60 | 16.75 | 103,566 | -0.01(-0.06%) |
Mar 04, 2015 | 16.90 | 16.97 | 16.74 | 16.76 | 129,461 | -0.24(-1.41%) |
Mar 03, 2015 | 16.98 | 17.12 | 16.85 | 17.00 | 225,054 | -0.02(-0.12%) |
Mar 02, 2015 | 16.85 | 17.27 | 16.81 | 17.02 | 230,311 | +0.18(+1.07%) |
Feb 27, 2015 | 16.81 | 17.05 | 16.80 | 16.84 | 188,883 | -0.06(-0.36%) |
Feb 26, 2015 | 16.70 | 17.00 | 16.56 | 16.90 | 388,204 | +0.16(+0.96%) |
Feb 25, 2015 | 16.71 | 16.89 | 16.31 | 16.74 | 324,439 | -0.02(-0.12%) |
Feb 24, 2015 | 16.82 | 17.04 | 16.75 | 16.76 | 207,777 | -0.10(-0.59%) |
Feb 23, 2015 | 17.20 | 17.29 | 16.76 | 16.86 | 329,798 | -0.39(-2.26%) |
Feb 20, 2015 | 17.26 | 17.44 | 16.87 | 17.25 | 307,650 | -0.25(-1.43%) |
Feb 19, 2015 | 17.20 | 17.53 | 17.20 | 17.50 | 103,163 | +0.27(+1.57%) |
Feb 18, 2015 | 17.20 | 17.39 | 17.19 | 17.23 | 77,337 | +0.03(+0.17%) |
Feb 17, 2015 | 17.38 | 17.46 | 17.02 | 17.20 | 232,491 | -0.22(-1.26%) |
Feb 13, 2015 | 17.10 | 17.42 | 17.42 | 17.42 | 327,000 | +0.32(+1.87%) |
Feb 12, 2015 | 16.87 | 17.10 | 16.67 | 17.10 | 313,201 | +0.38(+2.27%) |
Feb 11, 2015 | 16.81 | 17.00 | 16.70 | 16.72 | 112,021 | -0.12(-0.71%) |
Feb 10, 2015 | 16.73 | 17.06 | 16.61 | 16.84 | 208,807 | +0.28(+1.69%) |
Feb 09, 2015 | 16.45 | 16.82 | 16.43 | 16.56 | 206,190 | +0.00(+0.00%) |
Feb 06, 2015 | 16.36 | 16.65 | 16.27 | 16.56 | 233,813 | +0.26(+1.60%) |
Feb 05, 2015 | 16.11 | 16.35 | 15.70 | 16.30 | 304,694 | +0.24(+1.49%) |
Feb 04, 2015 | 16.16 | 16.49 | 16.00 | 16.06 | 130,456 | -0.22(-1.35%) |
Feb 03, 2015 | 15.68 | 16.34 | 15.68 | 16.28 | 233,722 | +0.67(+4.29%) |
Feb 02, 2015 | 15.52 | 15.62 | 15.24 | 15.61 | 317,409 | +0.18(+1.17%) |
Jan 30, 2015 | 15.59 | 15.97 | 15.39 | 15.43 | 163,912 | -0.36(-2.28%) |
Jan 29, 2015 | 15.80 | 16.07 | 15.66 | 15.79 | 222,420 | +0.03(+0.19%) |
Jan 28, 2015 | 16.43 | 16.49 | 15.70 | 15.76 | 126,226 | -0.54(-3.31%) |
Jan 27, 2015 | 16.25 | 16.48 | 16.04 | 16.30 | 114,503 | -0.11(-0.67%) |
Jan 26, 2015 | 16.27 | 16.56 | 16.02 | 16.41 | 154,231 | +0.28(+1.74%) |
Jan 23, 2015 | 16.25 | 16.34 | 16.07 | 16.13 | 63,917 | -0.11(-0.68%) |
Jan 22, 2015 | 16.17 | 16.44 | 15.89 | 16.24 | 86,068 | +0.20(+1.25%) |
Jan 21, 2015 | 15.71 | 16.19 | 15.71 | 16.04 | 191,972 | +0.26(+1.65%) |
Jan 20, 2015 | 16.02 | 16.21 | 15.55 | 15.78 | 196,258 | -0.27(-1.68%) |
Jan 16, 2015 | 15.65 | 16.29 | 15.59 | 16.05 | 166,921 | +0.29(+1.84%) |
Jan 15, 2015 | 16.49 | 16.49 | 15.65 | 15.76 | 173,599 | -0.73(-4.43%) |
Jan 14, 2015 | 16.39 | 16.69 | 16.31 | 16.49 | 125,641 | -0.17(-1.02%) |
Jan 13, 2015 | 16.74 | 17.03 | 16.33 | 16.66 | 191,894 | +0.03(+0.18%) |
Jan 12, 2015 | 16.39 | 16.65 | 15.99 | 16.63 | 285,577 | +0.18(+1.09%) |
Jan 09, 2015 | 16.20 | 16.66 | 16.10 | 16.45 | 317,592 | +0.23(+1.42%) |
Jan 08, 2015 | 15.89 | 16.59 | 15.72 | 16.22 | 714,916 | +0.44(+2.79%) |
Jan 07, 2015 | 16.62 | 16.76 | 15.45 | 15.78 | 462,653 | -0.77(-4.65%) |
Jan 06, 2015 | 17.52 | 17.52 | 16.52 | 16.55 | 246,924 | -0.98(-5.59%) |
Jan 05, 2015 | 18.08 | 18.08 | 17.38 | 17.53 | 149,621 | -0.73(-4.00%) |