Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 18.37 | 18.39 | 18.14 | 18.24 | 1,697,628 | -0.16(-0.89%) |
Mar 30, 2015 | 18.45 | 18.54 | 18.31 | 18.40 | 1,434,560 | +0.06(+0.33%) |
Mar 27, 2015 | 18.27 | 18.38 | 18.19 | 18.34 | 1,181,696 | +0.07(+0.37%) |
Mar 26, 2015 | 18.19 | 18.34 | 18.17 | 18.27 | 927,735 | +0.02(+0.13%) |
Mar 25, 2015 | 18.51 | 18.55 | 18.16 | 18.25 | 1,030,610 | -0.13(-0.70%) |
Mar 24, 2015 | 18.55 | 18.64 | 18.27 | 18.38 | 1,329,871 | -0.12(-0.63%) |
Mar 23, 2015 | 18.78 | 18.94 | 18.47 | 18.49 | 2,225,567 | -0.29(-1.56%) |
Mar 20, 2015 | 18.64 | 19.19 | 18.58 | 18.78 | 4,904,836 | +0.24(+1.28%) |
Mar 19, 2015 | 18.55 | 18.65 | 18.36 | 18.55 | 1,377,812 | +0.03(+0.16%) |
Mar 18, 2015 | 18.25 | 18.67 | 18.05 | 18.52 | 3,658,392 | +0.30(+1.67%) |
Mar 17, 2015 | 17.92 | 18.28 | 17.85 | 18.21 | 1,595,331 | +0.23(+1.25%) |
Mar 16, 2015 | 17.75 | 18.02 | 17.75 | 17.99 | 1,528,440 | +0.24(+1.37%) |
Mar 13, 2015 | 17.74 | 17.89 | 17.45 | 17.74 | 1,000,632 | -0.01(-0.07%) |
Mar 12, 2015 | 17.68 | 17.78 | 17.63 | 17.75 | 640,176 | +0.15(+0.83%) |
Mar 11, 2015 | 17.72 | 17.78 | 17.51 | 17.61 | 1,044,277 | -0.09(-0.48%) |
Mar 10, 2015 | 17.86 | 18.09 | 17.64 | 17.69 | 2,131,016 | -0.19(-1.06%) |
Mar 09, 2015 | 18.15 | 18.27 | 17.77 | 17.88 | 1,668,275 | -0.46(-2.52%) |
Mar 06, 2015 | 18.41 | 18.47 | 18.20 | 18.34 | 2,132,631 | -0.16(-0.86%) |
Mar 05, 2015 | 18.52 | 18.63 | 18.32 | 18.50 | 1,117,918 | +0.05(+0.30%) |
Mar 04, 2015 | 18.35 | 18.50 | 18.43 | 18.45 | 1,085,440 | +0.02(+0.10%) |
Mar 03, 2015 | 18.31 | 18.73 | 18.19 | 18.43 | 1,961,502 | +0.18(+1.00%) |
Mar 02, 2015 | 18.35 | 18.38 | 18.17 | 18.25 | 2,244,016 | -0.01(-0.03%) |
Feb 27, 2015 | 17.85 | 18.36 | 17.66 | 18.25 | 2,357,582 | +0.40(+2.22%) |
Feb 26, 2015 | 18.02 | 18.09 | 17.81 | 17.86 | 1,270,781 | -0.23(-1.25%) |
Feb 25, 2015 | 18.21 | 18.28 | 18.05 | 18.08 | 973,751 | -0.06(-0.34%) |
Feb 24, 2015 | 18.23 | 18.31 | 18.06 | 18.14 | 1,216,837 | -0.15(-0.83%) |
Feb 23, 2015 | 18.27 | 18.38 | 18.22 | 18.30 | 1,291,865 | +0.04(+0.20%) |
Feb 20, 2015 | 18.18 | 18.28 | 18.16 | 18.26 | 1,235,793 | +0.08(+0.44%) |
Feb 19, 2015 | 18.20 | 18.22 | 18.08 | 18.18 | 883,332 | +0.02(+0.10%) |
Feb 18, 2015 | 18.19 | 18.27 | 17.98 | 18.16 | 763,831 | -0.02(-0.10%) |
Feb 17, 2015 | 18.12 | 18.27 | 17.94 | 18.18 | 909,977 | +0.13(+0.71%) |
Feb 13, 2015 | 17.94 | 18.05 | 18.05 | 18.05 | 977,422 | +0.15(+0.85%) |
Feb 12, 2015 | 17.84 | 18.01 | 17.77 | 17.90 | 1,447,549 | +0.07(+0.41%) |
Feb 11, 2015 | 17.84 | 17.95 | 17.70 | 17.83 | 804,398 | -0.01(-0.03%) |
Feb 10, 2015 | 17.81 | 17.92 | 17.65 | 17.83 | 682,864 | +0.05(+0.27%) |
Feb 09, 2015 | 17.81 | 17.84 | 17.60 | 17.78 | 720,747 | -0.02(-0.10%) |
Feb 06, 2015 | 17.77 | 17.91 | 17.58 | 17.80 | 723,418 | -0.04(-0.24%) |
Feb 05, 2015 | 17.81 | 17.88 | 17.67 | 17.84 | 739,431 | +0.16(+0.90%) |
Feb 04, 2015 | 17.63 | 17.83 | 17.60 | 17.69 | 937,216 | +0.02(+0.10%) |
Feb 03, 2015 | 17.50 | 17.75 | 17.43 | 17.67 | 3,022,513 | +0.16(+0.94%) |
Feb 02, 2015 | 17.35 | 17.61 | 17.18 | 17.50 | 2,113,816 | +0.23(+1.31%) |
Jan 30, 2015 | 17.31 | 17.37 | 17.25 | 17.28 | 1,445,211 | -0.10(-0.60%) |
Jan 29, 2015 | 17.28 | 17.43 | 17.04 | 17.38 | 2,108,824 | +0.09(+0.49%) |
Jan 28, 2015 | 17.31 | 17.51 | 17.17 | 17.30 | 2,077,208 | +0.09(+0.53%) |
Jan 27, 2015 | 17.19 | 17.27 | 17.06 | 17.21 | 1,085,196 | -0.04(-0.25%) |
Jan 26, 2015 | 17.18 | 17.33 | 17.05 | 17.25 | 1,065,460 | +0.01(+0.07%) |
Jan 23, 2015 | 16.84 | 17.28 | 16.71 | 17.24 | 2,352,478 | +0.42(+2.50%) |
Jan 22, 2015 | 16.41 | 16.89 | 16.30 | 16.82 | 1,301,160 | +0.43(+2.64%) |
Jan 21, 2015 | 16.39 | 16.52 | 16.23 | 16.38 | 1,149,423 | +0.03(+0.19%) |
Jan 20, 2015 | 16.44 | 16.48 | 16.20 | 16.35 | 941,933 | -0.04(-0.26%) |
Jan 16, 2015 | 16.22 | 16.42 | 16.10 | 16.39 | 1,111,709 | +0.19(+1.17%) |
Jan 15, 2015 | 16.48 | 16.50 | 16.10 | 16.21 | 966,669 | -0.09(-0.56%) |
Jan 14, 2015 | 16.41 | 16.69 | 16.11 | 16.30 | 2,317,427 | -0.17(-1.04%) |
Jan 13, 2015 | 16.24 | 16.47 | 16.21 | 16.47 | 1,123,838 | +0.32(+1.96%) |
Jan 12, 2015 | 15.84 | 16.22 | 15.80 | 16.15 | 1,500,612 | +0.35(+2.20%) |
Jan 09, 2015 | 15.99 | 16.12 | 15.67 | 15.80 | 1,710,519 | -0.21(-1.29%) |
Jan 08, 2015 | 16.21 | 16.33 | 15.99 | 16.01 | 1,132,140 | -0.07(-0.42%) |
Jan 07, 2015 | 16.25 | 16.33 | 16.05 | 16.08 | 2,522,119 | -0.18(-1.12%) |
Jan 06, 2015 | 16.33 | 16.34 | 16.02 | 16.26 | 3,327,407 | -0.01(-0.07%) |
Jan 05, 2015 | 16.43 | 16.53 | 16.24 | 16.27 | 1,830,942 | -0.06(-0.37%) |