Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 17.79 | 18.02 | 17.67 | 17.82 | 305,652 | -0.01(-0.06%) |
Mar 30, 2015 | 17.82 | 18.04 | 17.77 | 17.83 | 167,827 | +0.10(+0.58%) |
Mar 27, 2015 | 17.72 | 17.78 | 17.66 | 17.73 | 142,089 | -0.02(-0.12%) |
Mar 26, 2015 | 17.66 | 17.78 | 17.57 | 17.75 | 233,096 | +0.09(+0.52%) |
Mar 25, 2015 | 17.75 | 17.82 | 17.61 | 17.66 | 244,593 | -0.12(-0.70%) |
Mar 24, 2015 | 17.75 | 17.91 | 17.75 | 17.78 | 267,196 | +0.03(+0.15%) |
Mar 23, 2015 | 17.93 | 18.12 | 17.74 | 17.75 | 578,978 | -0.21(-1.15%) |
Mar 20, 2015 | 17.90 | 17.99 | 17.80 | 17.96 | 541,859 | +0.22(+1.23%) |
Mar 19, 2015 | 17.67 | 17.86 | 17.58 | 17.74 | 317,915 | +0.01(+0.06%) |
Mar 18, 2015 | 17.64 | 17.86 | 17.64 | 17.73 | 197,847 | +0.02(+0.12%) |
Mar 17, 2015 | 17.53 | 17.78 | 17.44 | 17.71 | 269,698 | +0.09(+0.52%) |
Mar 16, 2015 | 17.85 | 17.85 | 17.57 | 17.62 | 218,982 | -0.18(-1.04%) |
Mar 13, 2015 | 17.66 | 17.88 | 17.57 | 17.80 | 307,548 | +0.15(+0.83%) |
Mar 12, 2015 | 17.66 | 17.91 | 17.61 | 17.66 | 436,611 | +0.14(+0.78%) |
Mar 11, 2015 | 17.09 | 17.55 | 17.06 | 17.52 | 613,567 | +0.47(+2.74%) |
Mar 10, 2015 | 17.21 | 17.28 | 16.96 | 17.05 | 324,930 | -0.22(-1.26%) |
Mar 09, 2015 | 17.08 | 17.46 | 17.08 | 17.27 | 572,142 | +0.17(+0.98%) |
Mar 06, 2015 | 17.15 | 17.46 | 17.02 | 17.10 | 389,518 | -0.04(-0.22%) |
Mar 05, 2015 | 17.19 | 17.21 | 17.00 | 17.14 | 152,414 | -0.03(-0.19%) |
Mar 04, 2015 | 17.07 | 17.32 | 17.08 | 17.17 | 409,546 | +0.09(+0.54%) |
Mar 03, 2015 | 16.79 | 17.16 | 16.75 | 17.08 | 207,104 | +0.27(+1.58%) |
Mar 02, 2015 | 17.13 | 17.35 | 16.79 | 16.81 | 413,777 | -0.28(-1.62%) |
Feb 27, 2015 | 16.92 | 17.21 | 16.88 | 17.09 | 179,167 | +0.14(+0.83%) |
Feb 26, 2015 | 16.87 | 16.96 | 16.80 | 16.95 | 213,151 | +0.12(+0.71%) |
Feb 25, 2015 | 16.84 | 16.97 | 16.74 | 16.83 | 240,469 | -0.08(-0.45%) |
Feb 24, 2015 | 16.88 | 17.06 | 16.81 | 16.91 | 283,131 | +0.00(+0.00%) |
Feb 23, 2015 | 17.02 | 17.11 | 16.81 | 16.91 | 256,491 | -0.16(-0.92%) |
Feb 20, 2015 | 16.87 | 17.10 | 16.81 | 17.06 | 193,761 | +0.12(+0.74%) |
Feb 19, 2015 | 17.03 | 17.16 | 16.75 | 16.94 | 235,941 | -0.15(-0.86%) |
Feb 18, 2015 | 17.03 | 17.17 | 16.99 | 17.09 | 179,353 | +0.03(+0.19%) |
Feb 17, 2015 | 17.28 | 17.28 | 16.99 | 17.05 | 241,268 | -0.21(-1.23%) |
Feb 13, 2015 | 17.03 | 17.27 | 17.27 | 17.27 | 303,069 | +0.28(+1.63%) |
Feb 12, 2015 | 17.59 | 17.59 | 16.89 | 16.99 | 601,015 | -0.45(-2.59%) |
Feb 11, 2015 | 15.93 | 17.49 | 15.84 | 17.44 | 696,095 | +1.54(+9.71%) |
Feb 10, 2015 | 16.03 | 16.03 | 15.82 | 15.90 | 220,361 | -0.01(-0.03%) |
Feb 09, 2015 | 15.86 | 16.02 | 15.77 | 15.90 | 165,801 | -0.02(-0.14%) |
Feb 06, 2015 | 15.91 | 16.17 | 15.84 | 15.92 | 170,819 | +0.07(+0.45%) |
Feb 05, 2015 | 15.52 | 15.93 | 15.52 | 15.85 | 188,594 | +0.38(+2.46%) |
Feb 04, 2015 | 15.62 | 15.78 | 15.46 | 15.47 | 217,952 | -0.24(-1.56%) |
Feb 03, 2015 | 15.66 | 15.96 | 15.66 | 15.72 | 196,336 | +0.18(+1.19%) |
Feb 02, 2015 | 15.18 | 15.61 | 15.11 | 15.53 | 334,599 | +0.39(+2.55%) |
Jan 30, 2015 | 15.03 | 15.25 | 14.98 | 15.15 | 498,559 | -0.04(-0.25%) |
Jan 29, 2015 | 15.00 | 15.18 | 14.93 | 15.18 | 335,878 | +0.21(+1.42%) |
Jan 28, 2015 | 15.37 | 15.41 | 14.96 | 14.97 | 187,880 | -0.34(-2.24%) |
Jan 27, 2015 | 15.22 | 15.40 | 15.17 | 15.31 | 317,571 | +0.04(+0.28%) |
Jan 26, 2015 | 15.38 | 15.44 | 15.23 | 15.27 | 282,320 | -0.17(-1.13%) |
Jan 23, 2015 | 15.79 | 15.79 | 15.34 | 15.44 | 354,131 | -0.34(-2.17%) |
Jan 22, 2015 | 15.49 | 15.91 | 15.48 | 15.79 | 557,713 | +0.43(+2.80%) |
Jan 21, 2015 | 15.17 | 15.41 | 15.03 | 15.36 | 413,637 | +0.24(+1.62%) |
Jan 20, 2015 | 14.77 | 15.13 | 14.67 | 15.11 | 971,244 | +0.34(+2.32%) |
Jan 16, 2015 | 14.67 | 14.81 | 14.65 | 14.77 | 459,252 | +0.08(+0.52%) |
Jan 15, 2015 | 14.97 | 15.04 | 14.49 | 14.69 | 1,160,586 | -0.27(-1.82%) |
Jan 14, 2015 | 14.78 | 15.11 | 14.74 | 14.97 | 469,017 | -0.03(-0.18%) |
Jan 13, 2015 | 15.77 | 15.92 | 14.85 | 14.99 | 846,490 | -0.63(-4.03%) |
Jan 12, 2015 | 15.75 | 15.75 | 15.41 | 15.62 | 425,356 | -0.09(-0.59%) |
Jan 09, 2015 | 15.92 | 15.97 | 15.69 | 15.72 | 311,460 | -0.23(-1.47%) |
Jan 08, 2015 | 15.96 | 16.10 | 15.83 | 15.95 | 426,286 | +0.06(+0.38%) |
Jan 07, 2015 | 16.08 | 16.09 | 15.80 | 15.89 | 232,281 | -0.01(-0.07%) |
Jan 06, 2015 | 16.17 | 16.19 | 15.82 | 15.90 | 317,823 | -0.14(-0.88%) |
Jan 05, 2015 | 16.23 | 16.28 | 15.84 | 16.04 | 300,472 | -0.33(-2.02%) |