Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 18.96 | 19.34 | 18.88 | 19.06 | 806,822 | -0.03(-0.16%) |
Mar 30, 2015 | 19.29 | 19.66 | 18.93 | 19.09 | 714,221 | -0.02(-0.10%) |
Mar 27, 2015 | 18.84 | 19.24 | 18.83 | 19.11 | 561,638 | +0.30(+1.59%) |
Mar 26, 2015 | 18.90 | 19.10 | 18.52 | 18.81 | 789,005 | -0.23(-1.21%) |
Mar 25, 2015 | 19.66 | 19.76 | 18.82 | 19.04 | 1,400,108 | -0.47(-2.41%) |
Mar 24, 2015 | 20.65 | 20.71 | 19.50 | 19.51 | 2,473,237 | -1.20(-5.79%) |
Mar 23, 2015 | 20.77 | 21.21 | 20.51 | 20.71 | 686,571 | -0.20(-0.96%) |
Mar 20, 2015 | 21.11 | 21.36 | 20.81 | 20.91 | 742,159 | -0.17(-0.81%) |
Mar 19, 2015 | 20.99 | 21.52 | 20.68 | 21.08 | 757,755 | -0.06(-0.28%) |
Mar 18, 2015 | 21.23 | 21.71 | 20.94 | 21.14 | 939,150 | -0.23(-1.08%) |
Mar 17, 2015 | 20.80 | 22.00 | 20.59 | 21.37 | 2,942,854 | +0.44(+2.10%) |
Mar 16, 2015 | 20.15 | 20.99 | 19.90 | 20.93 | 1,801,948 | +0.82(+4.08%) |
Mar 13, 2015 | 20.03 | 20.15 | 19.73 | 20.11 | 1,196,897 | +0.07(+0.35%) |
Mar 12, 2015 | 19.34 | 20.10 | 19.13 | 20.04 | 869,404 | +0.76(+3.94%) |
Mar 11, 2015 | 19.28 | 19.42 | 18.91 | 19.28 | 532,620 | +0.01(+0.05%) |
Mar 10, 2015 | 19.37 | 19.64 | 18.88 | 19.27 | 1,308,312 | -0.45(-2.28%) |
Mar 09, 2015 | 20.16 | 20.43 | 19.26 | 19.72 | 1,484,000 | -0.49(-2.42%) |
Mar 06, 2015 | 20.18 | 20.54 | 19.73 | 20.21 | 1,308,166 | +0.14(+0.70%) |
Mar 05, 2015 | 19.63 | 20.63 | 19.63 | 20.07 | 2,529,147 | +0.44(+2.24%) |
Mar 04, 2015 | 19.47 | 19.47 | 19.33 | 19.63 | 1,834,442 | +0.16(+0.82%) |
Mar 03, 2015 | 18.00 | 19.48 | 17.93 | 19.47 | 4,027,386 | +1.04(+5.64%) |
Mar 02, 2015 | 17.90 | 18.65 | 17.78 | 18.43 | 1,553,809 | +0.45(+2.50%) |
Feb 27, 2015 | 18.01 | 18.11 | 17.59 | 17.98 | 1,213,687 | -0.22(-1.21%) |
Feb 26, 2015 | 18.75 | 18.92 | 17.61 | 18.20 | 4,457,216 | +0.71(+4.06%) |
Feb 25, 2015 | 16.91 | 18.14 | 16.90 | 17.49 | 4,684,148 | +0.91(+5.49%) |
Feb 24, 2015 | 16.04 | 16.60 | 16.04 | 16.58 | 1,146,625 | +0.54(+3.37%) |
Feb 23, 2015 | 16.26 | 16.45 | 15.90 | 16.04 | 1,384,366 | -0.18(-1.11%) |
Feb 20, 2015 | 15.94 | 16.46 | 15.60 | 16.22 | 3,876,719 | +0.28(+1.76%) |
Feb 19, 2015 | 15.61 | 16.26 | 15.60 | 15.94 | 663,986 | +0.30(+1.92%) |
Feb 18, 2015 | 15.69 | 15.88 | 15.61 | 15.64 | 393,501 | -0.12(-0.76%) |
Feb 17, 2015 | 16.17 | 16.42 | 15.51 | 15.76 | 1,211,405 | -0.32(-1.99%) |
Feb 13, 2015 | 15.70 | 16.08 | 16.08 | 16.08 | 914,800 | +0.44(+2.81%) |
Feb 12, 2015 | 15.68 | 15.73 | 15.41 | 15.64 | 377,147 | +0.14(+0.90%) |
Feb 11, 2015 | 15.66 | 15.75 | 15.20 | 15.50 | 492,748 | -0.21(-1.34%) |
Feb 10, 2015 | 15.82 | 15.85 | 15.44 | 15.71 | 255,222 | -0.02(-0.13%) |
Feb 09, 2015 | 16.09 | 16.33 | 15.54 | 15.73 | 540,366 | -0.41(-2.54%) |
Feb 06, 2015 | 15.74 | 16.42 | 15.61 | 16.14 | 1,631,931 | +0.44(+2.80%) |
Feb 05, 2015 | 15.20 | 15.79 | 15.15 | 15.70 | 1,013,352 | +0.52(+3.46%) |
Feb 04, 2015 | 14.71 | 15.22 | 14.65 | 15.18 | 826,744 | +0.38(+2.53%) |
Feb 03, 2015 | 14.50 | 15.00 | 14.48 | 14.80 | 873,351 | +0.38(+2.64%) |
Feb 02, 2015 | 14.52 | 14.60 | 14.07 | 14.42 | 738,404 | -0.12(-0.79%) |
Jan 30, 2015 | 14.68 | 14.78 | 14.43 | 14.54 | 608,860 | -0.24(-1.66%) |
Jan 29, 2015 | 14.55 | 14.79 | 14.27 | 14.78 | 533,493 | +0.32(+2.21%) |
Jan 28, 2015 | 15.18 | 15.29 | 14.44 | 14.46 | 720,740 | -0.64(-4.24%) |
Jan 27, 2015 | 15.00 | 15.25 | 14.45 | 15.10 | 1,239,073 | -0.16(-1.05%) |
Jan 26, 2015 | 14.10 | 15.49 | 14.00 | 15.26 | 2,174,558 | +1.11(+7.84%) |
Jan 23, 2015 | 13.70 | 14.16 | 13.52 | 14.15 | 1,341,283 | +0.40(+2.91%) |
Jan 22, 2015 | 13.78 | 13.85 | 13.26 | 13.75 | 1,349,031 | +0.14(+1.03%) |
Jan 21, 2015 | 13.91 | 14.21 | 13.55 | 13.61 | 1,087,336 | -0.37(-2.65%) |
Jan 20, 2015 | 14.20 | 14.50 | 13.87 | 13.98 | 1,150,715 | -0.26(-1.83%) |
Jan 16, 2015 | 14.26 | 14.42 | 14.00 | 14.24 | 776,069 | -0.01(-0.07%) |
Jan 15, 2015 | 14.81 | 15.00 | 14.14 | 14.25 | 1,351,700 | -0.49(-3.32%) |
Jan 14, 2015 | 14.61 | 14.80 | 14.25 | 14.74 | 959,598 | -0.13(-0.87%) |
Jan 13, 2015 | 15.11 | 15.24 | 14.52 | 14.87 | 1,440,401 | -0.15(-1.00%) |
Jan 12, 2015 | 15.20 | 15.23 | 14.60 | 15.02 | 1,274,145 | -0.23(-1.51%) |
Jan 09, 2015 | 15.43 | 15.54 | 15.01 | 15.25 | 1,326,288 | -0.13(-0.85%) |
Jan 08, 2015 | 15.30 | 15.48 | 14.88 | 15.38 | 1,231,984 | +0.28(+1.85%) |
Jan 07, 2015 | 15.53 | 15.56 | 15.00 | 15.10 | 1,043,530 | -0.28(-1.82%) |
Jan 06, 2015 | 16.26 | 16.26 | 15.08 | 15.38 | 1,633,426 | -0.76(-4.71%) |
Jan 05, 2015 | 16.41 | 16.55 | 16.02 | 16.14 | 815,042 | -0.52(-3.12%) |