Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 17.41 | 17.41 | 17.35 | 17.35 | 4,670 | -0.04(-0.22%) |
Mar 30, 2015 | 17.28 | 17.40 | 17.28 | 17.38 | 1,944 | +0.14(+0.81%) |
Mar 27, 2015 | 17.41 | 17.41 | 17.24 | 17.24 | 1,782 | -0.24(-1.36%) |
Mar 26, 2015 | 17.15 | 17.48 | 17.15 | 17.48 | 1,465 | +0.27(+1.59%) |
Mar 23, 2015 | 17.14 | 17.21 | 17.21 | 17.21 | 335 | +0.07(+0.40%) |
Mar 20, 2015 | 17.30 | 17.30 | 17.14 | 17.14 | 1,972 | -0.14(-0.79%) |
Mar 19, 2015 | 17.28 | 17.28 | 17.28 | 17.28 | 1,540 | -0.21(-1.18%) |
Mar 18, 2015 | 17.48 | 17.48 | 17.48 | 17.48 | 233 | +0.29(+1.67%) |
Mar 17, 2015 | 17.07 | 17.34 | 17.07 | 17.19 | 787 | +0.03(+0.16%) |
Mar 16, 2015 | 16.73 | 17.17 | 16.73 | 17.17 | 621 | -0.14(-0.79%) |
Mar 13, 2015 | 17.48 | 17.48 | 17.13 | 17.30 | 2,044 | +0.15(+0.88%) |
Mar 12, 2015 | 17.15 | 17.15 | 17.15 | 17.15 | 329 | -0.19(-1.11%) |
Mar 11, 2015 | 16.83 | 17.48 | 16.83 | 17.35 | 3,303 | +0.17(+1.00%) |
Mar 10, 2015 | 17.48 | 17.48 | 17.17 | 17.17 | 2,387 | -0.31(-1.76%) |
Mar 09, 2015 | 17.48 | 17.48 | 17.45 | 17.48 | 1,312 | +0.01(+0.08%) |
Mar 06, 2015 | 17.31 | 17.48 | 17.28 | 17.47 | 4,364 | +0.16(+0.91%) |
Mar 05, 2015 | 17.21 | 17.31 | 17.14 | 17.31 | 3,977 | +0.15(+0.90%) |
Mar 04, 2015 | 17.16 | 17.16 | 17.16 | 17.16 | 399 | -0.15(-0.89%) |
Mar 03, 2015 | 17.16 | 17.16 | 17.16 | 17.31 | 350 | +0.17(+1.00%) |
Feb 27, 2015 | 17.11 | 17.14 | 17.14 | 17.14 | 7 | -0.09(-0.50%) |
Feb 26, 2015 | 17.23 | 17.23 | 17.23 | 17.23 | 309 | +0.22(+1.31%) |
Feb 25, 2015 | 17.00 | 17.00 | 17.00 | 17.00 | 160 | +0.01(+0.08%) |
Feb 24, 2015 | 16.99 | 16.99 | 16.99 | 16.99 | 522 | +0.01(+0.08%) |
Feb 23, 2015 | 16.98 | 16.98 | 16.98 | 16.98 | 822 | +0.14(+0.81%) |
Feb 20, 2015 | 16.87 | 17.00 | 16.84 | 16.84 | 2,348 | -0.16(-0.97%) |
Feb 19, 2015 | 17.13 | 17.14 | 17.00 | 17.00 | 1,433 | +0.04(+0.24%) |
Feb 18, 2015 | 16.78 | 16.96 | 16.78 | 16.96 | 1,400 | -0.01(-0.04%) |
Feb 13, 2015 | 16.80 | 16.97 | 16.97 | 16.97 | 40 | +0.21(+1.26%) |
Feb 12, 2015 | 16.97 | 16.97 | 16.56 | 16.76 | 3,841 | -0.32(-1.85%) |
Feb 11, 2015 | 17.14 | 17.14 | 17.07 | 17.07 | 2,119 | +0.55(+3.32%) |
Feb 10, 2015 | 17.15 | 17.17 | 16.52 | 16.52 | 899 | +0.00(+0.00%) |
Feb 09, 2015 | 17.17 | 17.19 | 16.52 | 16.52 | 4,216 | -0.64(-3.75%) |
Feb 06, 2015 | 16.93 | 17.24 | 16.89 | 17.17 | 2,844 | -0.05(-0.28%) |
Feb 05, 2015 | 16.28 | 17.31 | 16.28 | 17.22 | 24,199 | +0.91(+5.59%) |
Feb 04, 2015 | 17.22 | 17.22 | 16.30 | 16.30 | 20,291 | -0.52(-3.10%) |
Feb 03, 2015 | 16.82 | 16.82 | 16.82 | 16.82 | 303 | +0.31(+1.88%) |
Feb 02, 2015 | 17.00 | 17.00 | 16.51 | 16.51 | 635 | -0.62(-3.61%) |
Jan 29, 2015 | 17.00 | 17.13 | 17.13 | 17.13 | 26 | +0.02(+0.12%) |
Jan 27, 2015 | 16.60 | 17.11 | 17.11 | 17.11 | 200 | +0.63(+3.83%) |
Jan 26, 2015 | 16.48 | 16.66 | 16.38 | 16.48 | 9,571 | +0.23(+1.42%) |
Jan 23, 2015 | 16.67 | 16.67 | 16.11 | 16.25 | 17,033 | -0.54(-3.19%) |
Jan 22, 2015 | 17.95 | 17.95 | 16.50 | 16.79 | 7,065 | -0.17(-1.00%) |
Jan 21, 2015 | 16.43 | 16.96 | 16.43 | 16.96 | 443 | +0.20(+1.21%) |
Jan 20, 2015 | 16.66 | 18.01 | 16.41 | 16.75 | 4,893 | +0.27(+1.65%) |
Jan 16, 2015 | 16.69 | 17.63 | 16.48 | 16.48 | 12,965 | -0.51(-2.99%) |
Jan 15, 2015 | 17.47 | 18.04 | 16.80 | 16.99 | 8,250 | -0.29(-1.69%) |
Jan 14, 2015 | 17.30 | 17.93 | 16.95 | 17.28 | 7,026 | -0.81(-4.50%) |
Jan 13, 2015 | 16.62 | 18.10 | 16.62 | 18.10 | 15,029 | +1.31(+7.80%) |
Jan 12, 2015 | 16.96 | 17.02 | 16.69 | 16.79 | 1,138 | -0.17(-1.00%) |
Jan 09, 2015 | 16.92 | 16.96 | 16.73 | 16.96 | 8,079 | +0.51(+3.09%) |
Jan 08, 2015 | 16.45 | 16.51 | 16.45 | 16.45 | 1,580 | -0.45(-2.69%) |