Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 19.55 | 19.82 | 19.40 | 19.82 | 29,619 | +0.17(+0.86%) |
Mar 30, 2015 | 18.42 | 19.87 | 18.42 | 19.65 | 25,948 | +0.45(+2.33%) |
Mar 27, 2015 | 18.83 | 19.43 | 18.83 | 19.20 | 15,276 | +0.43(+2.31%) |
Mar 26, 2015 | 18.83 | 18.95 | 18.72 | 18.77 | 10,945 | -0.14(-0.74%) |
Mar 25, 2015 | 19.45 | 19.63 | 18.90 | 18.91 | 16,472 | -0.40(-2.06%) |
Mar 24, 2015 | 19.44 | 19.72 | 19.25 | 19.30 | 7,097 | -0.03(-0.15%) |
Mar 23, 2015 | 19.40 | 19.52 | 19.25 | 19.33 | 21,466 | +0.01(+0.05%) |
Mar 20, 2015 | 18.82 | 19.39 | 18.82 | 19.32 | 43,723 | +0.55(+2.91%) |
Mar 19, 2015 | 18.41 | 18.83 | 18.41 | 18.78 | 9,268 | -0.09(-0.47%) |
Mar 18, 2015 | 18.90 | 19.07 | 18.71 | 18.87 | 21,750 | -0.26(-1.38%) |
Mar 17, 2015 | 18.73 | 19.32 | 18.64 | 19.13 | 20,451 | +0.17(+0.92%) |
Mar 16, 2015 | 19.37 | 19.39 | 18.74 | 18.95 | 32,705 | -0.37(-1.90%) |
Mar 13, 2015 | 19.16 | 19.38 | 18.63 | 19.32 | 7,024 | +0.04(+0.23%) |
Mar 12, 2015 | 18.84 | 19.28 | 18.84 | 19.28 | 13,812 | +0.67(+3.61%) |
Mar 11, 2015 | 18.47 | 18.77 | 18.43 | 18.61 | 20,175 | +0.06(+0.35%) |
Mar 10, 2015 | 18.56 | 18.69 | 18.36 | 18.54 | 19,534 | -0.19(-1.04%) |
Mar 09, 2015 | 18.45 | 18.82 | 18.45 | 18.74 | 10,328 | +0.18(+0.97%) |
Mar 06, 2015 | 18.87 | 18.99 | 18.47 | 18.56 | 26,408 | -0.44(-2.33%) |
Mar 05, 2015 | 18.84 | 19.01 | 18.80 | 19.00 | 20,459 | +0.17(+0.92%) |
Mar 04, 2015 | 18.91 | 18.95 | 18.66 | 18.83 | 25,911 | -0.19(-1.02%) |
Mar 03, 2015 | 18.86 | 19.12 | 18.75 | 19.02 | 13,850 | -0.06(-0.31%) |
Mar 02, 2015 | 18.98 | 19.11 | 18.75 | 19.08 | 12,521 | +0.13(+0.68%) |
Feb 27, 2015 | 19.09 | 19.17 | 18.93 | 18.95 | 18,358 | -0.12(-0.65%) |
Feb 26, 2015 | 19.06 | 19.08 | 18.91 | 19.07 | 18,995 | +0.12(+0.63%) |
Feb 25, 2015 | 18.64 | 19.09 | 18.64 | 18.95 | 7,758 | +0.13(+0.69%) |
Feb 24, 2015 | 18.58 | 18.86 | 18.58 | 18.83 | 8,243 | +0.26(+1.39%) |
Feb 23, 2015 | 18.85 | 18.85 | 18.40 | 18.57 | 20,067 | -0.21(-1.11%) |
Feb 20, 2015 | 18.90 | 18.98 | 18.46 | 18.78 | 17,863 | -0.06(-0.34%) |
Feb 19, 2015 | 18.90 | 18.98 | 18.69 | 18.84 | 14,186 | -0.46(-2.40%) |
Feb 18, 2015 | 19.39 | 19.50 | 19.15 | 19.30 | 10,657 | -0.20(-1.05%) |
Feb 17, 2015 | 19.17 | 19.84 | 18.84 | 19.51 | 24,349 | +0.39(+2.06%) |
Feb 13, 2015 | 18.81 | 19.11 | 19.11 | 19.11 | 29,555 | +0.23(+1.21%) |
Feb 12, 2015 | 18.86 | 18.90 | 18.70 | 18.89 | 11,212 | +0.20(+1.06%) |
Feb 11, 2015 | 18.70 | 18.73 | 18.67 | 18.69 | 6,940 | -0.09(-0.48%) |
Feb 10, 2015 | 18.80 | 18.91 | 18.66 | 18.78 | 13,760 | +0.03(+0.16%) |
Feb 09, 2015 | 18.66 | 19.20 | 18.62 | 18.75 | 26,076 | -0.13(-0.69%) |
Feb 06, 2015 | 19.06 | 19.27 | 18.86 | 18.88 | 20,012 | -0.14(-0.76%) |
Feb 05, 2015 | 18.73 | 19.07 | 18.67 | 19.02 | 12,419 | +0.30(+1.59%) |
Feb 04, 2015 | 19.03 | 19.08 | 18.72 | 18.72 | 25,069 | -0.27(-1.41%) |
Feb 03, 2015 | 18.55 | 19.23 | 18.55 | 18.99 | 12,592 | +0.39(+2.09%) |
Feb 02, 2015 | 18.75 | 19.09 | 18.53 | 18.60 | 23,432 | +0.12(+0.65%) |
Jan 30, 2015 | 18.93 | 19.29 | 18.29 | 18.48 | 25,511 | -0.64(-3.35%) |
Jan 29, 2015 | 18.90 | 19.14 | 18.38 | 19.12 | 10,774 | +0.36(+1.93%) |
Jan 28, 2015 | 19.28 | 19.28 | 18.51 | 18.76 | 16,402 | -0.24(-1.26%) |
Jan 27, 2015 | 19.47 | 19.47 | 18.52 | 19.00 | 14,085 | -0.60(-3.07%) |
Jan 26, 2015 | 19.00 | 19.74 | 19.00 | 19.60 | 25,162 | +0.46(+2.39%) |
Jan 23, 2015 | 18.80 | 19.24 | 18.49 | 19.14 | 18,109 | +0.29(+1.56%) |
Jan 22, 2015 | 18.01 | 18.88 | 18.01 | 18.85 | 18,464 | +0.63(+3.47%) |
Jan 21, 2015 | 18.27 | 18.40 | 18.18 | 18.22 | 17,716 | -0.03(-0.16%) |
Jan 20, 2015 | 18.85 | 18.85 | 18.09 | 18.25 | 28,959 | -0.62(-3.29%) |
Jan 16, 2015 | 18.49 | 18.89 | 18.49 | 18.87 | 14,492 | +0.29(+1.58%) |
Jan 15, 2015 | 18.72 | 18.86 | 18.35 | 18.58 | 13,329 | -0.23(-1.24%) |
Jan 14, 2015 | 18.56 | 18.81 | 18.36 | 18.81 | 8,146 | +0.03(+0.16%) |
Jan 13, 2015 | 18.60 | 19.55 | 18.60 | 18.78 | 24,121 | -0.00(-0.03%) |
Jan 12, 2015 | 18.53 | 18.92 | 18.82 | 18.79 | 10,081 | -0.03(-0.18%) |
Jan 09, 2015 | 19.22 | 19.46 | 18.46 | 18.82 | 22,050 | -0.37(-1.90%) |
Jan 08, 2015 | 19.00 | 19.22 | 18.69 | 19.19 | 13,709 | +0.71(+3.85%) |
Jan 07, 2015 | 18.33 | 18.48 | 18.12 | 18.48 | 20,877 | +0.17(+0.94%) |
Jan 06, 2015 | 18.82 | 18.82 | 18.21 | 18.30 | 10,886 | -0.48(-2.55%) |
Jan 05, 2015 | 19.12 | 19.12 | 18.64 | 18.78 | 15,006 | -0.53(-2.76%) |