Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 17.57 | 17.86 | 17.46 | 17.58 | 5,170,289 | +0.01(+0.06%) |
Mar 30, 2015 | 17.30 | 17.63 | 17.30 | 17.57 | 3,918,755 | +0.27(+1.57%) |
Mar 27, 2015 | 17.41 | 17.52 | 17.25 | 17.30 | 8,306,430 | -0.10(-0.58%) |
Mar 26, 2015 | 17.45 | 17.57 | 17.24 | 17.40 | 7,784,283 | +0.05(+0.28%) |
Mar 25, 2015 | 17.25 | 17.49 | 17.20 | 17.35 | 5,350,786 | +0.13(+0.78%) |
Mar 24, 2015 | 17.62 | 17.65 | 17.20 | 17.22 | 5,133,148 | -0.39(-2.21%) |
Mar 23, 2015 | 17.28 | 17.67 | 17.22 | 17.61 | 5,971,490 | +0.43(+2.52%) |
Mar 20, 2015 | 17.12 | 17.36 | 17.09 | 17.18 | 8,836,451 | +0.14(+0.85%) |
Mar 19, 2015 | 17.14 | 17.17 | 16.88 | 17.03 | 4,790,036 | -0.17(-0.99%) |
Mar 18, 2015 | 16.66 | 17.35 | 16.64 | 17.21 | 7,197,089 | +0.44(+2.61%) |
Mar 17, 2015 | 16.58 | 16.98 | 16.58 | 16.77 | 5,637,777 | +0.05(+0.29%) |
Mar 16, 2015 | 16.58 | 16.75 | 16.40 | 16.72 | 5,227,419 | +0.08(+0.48%) |
Mar 13, 2015 | 16.70 | 16.74 | 16.44 | 16.64 | 12,806,282 | -0.14(-0.86%) |
Mar 12, 2015 | 16.82 | 16.96 | 16.74 | 16.78 | 4,218,842 | +0.03(+0.16%) |
Mar 11, 2015 | 17.10 | 17.17 | 16.69 | 16.76 | 5,542,487 | -0.44(-2.58%) |
Mar 10, 2015 | 16.82 | 17.24 | 16.66 | 17.20 | 8,885,607 | +0.21(+1.26%) |
Mar 09, 2015 | 17.09 | 17.33 | 16.99 | 16.99 | 8,298,038 | -0.10(-0.56%) |
Mar 06, 2015 | 17.35 | 17.48 | 16.91 | 17.08 | 8,228,501 | -0.37(-2.14%) |
Mar 05, 2015 | 17.41 | 17.68 | 17.34 | 17.46 | 5,364,872 | +0.08(+0.46%) |
Mar 04, 2015 | 17.38 | 17.61 | 17.37 | 17.38 | 3,821,637 | -0.23(-1.30%) |
Mar 03, 2015 | 17.50 | 17.68 | 17.43 | 17.61 | 6,416,042 | +0.08(+0.46%) |
Mar 02, 2015 | 17.82 | 17.85 | 17.49 | 17.53 | 4,275,555 | -0.28(-1.56%) |
Feb 27, 2015 | 17.47 | 17.84 | 17.47 | 17.80 | 6,147,442 | +0.34(+1.93%) |
Feb 26, 2015 | 17.96 | 18.02 | 17.38 | 17.47 | 8,278,236 | -0.56(-3.08%) |
Feb 25, 2015 | 17.96 | 18.19 | 17.96 | 18.02 | 4,772,142 | +0.05(+0.30%) |
Feb 24, 2015 | 17.92 | 18.12 | 17.90 | 17.97 | 4,909,667 | +0.05(+0.30%) |
Feb 23, 2015 | 18.05 | 18.16 | 17.87 | 17.92 | 6,386,167 | -0.24(-1.32%) |
Feb 20, 2015 | 18.03 | 18.36 | 17.94 | 18.16 | 6,214,205 | +0.11(+0.62%) |
Feb 19, 2015 | 17.90 | 18.26 | 17.84 | 18.04 | 8,468,925 | -0.13(-0.73%) |
Feb 18, 2015 | 18.29 | 18.33 | 18.14 | 18.18 | 4,281,453 | -0.19(-1.02%) |
Feb 17, 2015 | 18.37 | 18.52 | 18.05 | 18.36 | 4,490,470 | -0.03(-0.15%) |
Feb 13, 2015 | 18.42 | 18.39 | 18.39 | 18.39 | 6,172,190 | +0.10(+0.55%) |
Feb 12, 2015 | 18.42 | 18.42 | 18.19 | 18.29 | 3,297,779 | +0.10(+0.53%) |
Feb 11, 2015 | 18.25 | 18.42 | 18.17 | 18.19 | 3,996,685 | -0.27(-1.47%) |
Feb 10, 2015 | 18.50 | 18.56 | 18.07 | 18.47 | 4,457,037 | -0.02(-0.12%) |
Feb 09, 2015 | 18.85 | 18.90 | 18.43 | 18.49 | 5,316,390 | -0.36(-1.90%) |
Feb 06, 2015 | 19.22 | 19.22 | 18.55 | 18.84 | 5,021,144 | -0.21(-1.09%) |
Feb 05, 2015 | 18.74 | 19.07 | 18.49 | 19.05 | 5,736,674 | +0.49(+2.65%) |
Feb 04, 2015 | 18.67 | 18.90 | 18.28 | 18.56 | 4,693,111 | -0.30(-1.61%) |
Feb 03, 2015 | 18.69 | 19.04 | 18.61 | 18.87 | 5,342,587 | +0.29(+1.55%) |
Feb 02, 2015 | 18.53 | 18.60 | 18.08 | 18.58 | 8,656,143 | +0.19(+1.02%) |
Jan 30, 2015 | 18.24 | 18.66 | 17.94 | 18.39 | 6,084,286 | +0.04(+0.23%) |
Jan 29, 2015 | 17.70 | 18.43 | 17.60 | 18.35 | 7,056,261 | +0.55(+3.09%) |
Jan 28, 2015 | 18.50 | 18.50 | 17.75 | 17.80 | 5,200,411 | -0.62(-3.36%) |
Jan 27, 2015 | 18.31 | 18.55 | 18.17 | 18.42 | 5,205,568 | -0.03(-0.17%) |
Jan 26, 2015 | 18.70 | 18.77 | 18.28 | 18.45 | 5,964,817 | -0.18(-0.96%) |
Jan 23, 2015 | 18.61 | 18.98 | 18.44 | 18.63 | 6,209,693 | +0.02(+0.11%) |
Jan 22, 2015 | 18.99 | 19.12 | 18.51 | 18.61 | 7,099,100 | -0.25(-1.34%) |
Jan 21, 2015 | 18.13 | 18.94 | 18.03 | 18.86 | 5,920,369 | +0.78(+4.29%) |
Jan 20, 2015 | 18.15 | 18.25 | 17.78 | 18.08 | 5,531,602 | -0.08(-0.44%) |
Jan 16, 2015 | 17.35 | 18.17 | 17.33 | 18.16 | 5,730,482 | +0.79(+4.53%) |
Jan 15, 2015 | 17.14 | 17.74 | 17.05 | 17.38 | 5,856,516 | +0.23(+1.36%) |
Jan 14, 2015 | 16.64 | 17.15 | 16.39 | 17.14 | 8,810,469 | +0.32(+1.88%) |
Jan 13, 2015 | 17.18 | 17.34 | 16.82 | 16.83 | 7,503,876 | -0.44(-2.57%) |
Jan 12, 2015 | 17.96 | 18.08 | 17.18 | 17.27 | 6,350,665 | -0.86(-4.75%) |
Jan 09, 2015 | 18.20 | 18.32 | 17.78 | 18.13 | 4,211,578 | -0.06(-0.35%) |
Jan 08, 2015 | 18.12 | 18.32 | 17.98 | 18.20 | 6,292,902 | +0.22(+1.23%) |
Jan 07, 2015 | 17.74 | 18.00 | 17.45 | 17.97 | 6,788,733 | +0.23(+1.28%) |
Jan 06, 2015 | 18.20 | 18.36 | 17.10 | 17.75 | 10,662,958 | -0.43(-2.35%) |
Jan 05, 2015 | 19.26 | 19.27 | 18.11 | 18.17 | 9,514,660 | -1.28(-6.60%) |