Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 17.08 | 17.25 | 16.78 | 16.81 | 1,630,404 | -0.55(-3.16%) |
Mar 30, 2015 | 17.05 | 17.45 | 17.05 | 17.36 | 2,356,306 | +0.74(+4.43%) |
Mar 27, 2015 | 16.49 | 16.67 | 16.41 | 16.62 | 1,499,436 | +0.08(+0.47%) |
Mar 26, 2015 | 16.46 | 16.76 | 16.25 | 16.55 | 2,705,630 | -0.12(-0.70%) |
Mar 25, 2015 | 17.57 | 17.61 | 16.65 | 16.66 | 4,339,257 | -0.85(-4.86%) |
Mar 24, 2015 | 17.76 | 17.90 | 17.49 | 17.51 | 1,487,175 | -0.30(-1.67%) |
Mar 23, 2015 | 17.85 | 18.07 | 17.80 | 17.81 | 2,386,751 | -0.03(-0.17%) |
Mar 20, 2015 | 17.73 | 18.05 | 17.61 | 17.84 | 2,932,700 | +0.46(+2.67%) |
Mar 19, 2015 | 17.54 | 17.59 | 17.28 | 17.38 | 1,842,472 | -0.32(-1.79%) |
Mar 18, 2015 | 16.88 | 17.77 | 16.61 | 17.69 | 4,117,162 | +0.67(+3.91%) |
Mar 17, 2015 | 17.13 | 17.20 | 16.88 | 17.03 | 2,061,866 | -0.39(-2.26%) |
Mar 16, 2015 | 17.01 | 17.47 | 17.00 | 17.42 | 2,123,936 | +0.62(+3.66%) |
Mar 13, 2015 | 17.06 | 17.07 | 16.43 | 16.81 | 2,272,273 | -0.39(-2.26%) |
Mar 12, 2015 | 16.72 | 17.22 | 16.72 | 17.20 | 2,046,424 | +0.72(+4.38%) |
Mar 11, 2015 | 16.65 | 16.73 | 16.44 | 16.47 | 1,746,809 | -0.11(-0.67%) |
Mar 10, 2015 | 17.06 | 17.09 | 16.57 | 16.58 | 2,992,643 | -0.90(-5.16%) |
Mar 09, 2015 | 17.12 | 17.59 | 17.10 | 17.49 | 1,779,289 | +0.39(+2.30%) |
Mar 06, 2015 | 17.60 | 17.73 | 17.00 | 17.09 | 2,875,814 | -0.81(-4.51%) |
Mar 05, 2015 | 17.93 | 17.97 | 17.78 | 17.90 | 1,030,493 | +0.17(+0.96%) |
Mar 04, 2015 | 17.95 | 18.12 | 17.64 | 17.73 | 2,698,029 | -0.39(-2.13%) |
Mar 03, 2015 | 18.24 | 18.24 | 17.97 | 18.12 | 1,265,837 | -0.24(-1.32%) |
Mar 02, 2015 | 17.96 | 18.36 | 17.96 | 18.36 | 1,085,360 | +0.46(+2.57%) |
Feb 27, 2015 | 18.15 | 18.15 | 17.88 | 17.90 | 797,234 | -0.26(-1.43%) |
Feb 26, 2015 | 18.12 | 18.23 | 18.00 | 18.16 | 943,527 | +0.00(+0.02%) |
Feb 25, 2015 | 18.12 | 18.21 | 18.04 | 18.15 | 968,947 | +0.04(+0.21%) |
Feb 24, 2015 | 17.85 | 18.18 | 17.84 | 18.12 | 1,567,952 | +0.26(+1.48%) |
Feb 23, 2015 | 17.78 | 17.85 | 17.67 | 17.85 | 3,019,798 | -0.06(-0.35%) |
Feb 20, 2015 | 17.34 | 17.92 | 17.15 | 17.91 | 1,887,246 | +0.45(+2.58%) |
Feb 19, 2015 | 17.42 | 17.56 | 17.27 | 17.46 | 1,477,506 | -0.12(-0.68%) |
Feb 18, 2015 | 17.49 | 17.62 | 17.43 | 17.58 | 1,566,714 | -0.03(-0.16%) |
Feb 17, 2015 | 17.49 | 17.64 | 17.36 | 17.61 | 1,168,521 | +0.07(+0.37%) |
Feb 13, 2015 | 17.44 | 17.55 | 17.55 | 17.55 | 3,234,724 | +0.15(+0.85%) |
Feb 12, 2015 | 17.24 | 17.42 | 17.17 | 17.40 | 1,800,372 | +0.33(+1.93%) |
Feb 11, 2015 | 16.89 | 17.17 | 16.78 | 17.07 | 2,408,258 | +0.04(+0.25%) |
Feb 10, 2015 | 16.93 | 17.08 | 16.66 | 17.03 | 1,357,637 | +0.39(+2.35%) |
Feb 09, 2015 | 16.65 | 16.86 | 16.51 | 16.63 | 1,277,699 | -0.28(-1.64%) |
Feb 06, 2015 | 17.12 | 17.27 | 16.76 | 16.91 | 2,448,040 | -0.12(-0.71%) |
Feb 05, 2015 | 16.67 | 17.06 | 16.64 | 17.03 | 2,132,334 | +0.57(+3.46%) |
Feb 04, 2015 | 16.27 | 16.76 | 16.27 | 16.46 | 2,497,890 | +0.04(+0.24%) |
Feb 03, 2015 | 15.82 | 16.44 | 15.82 | 16.42 | 5,167,667 | +0.81(+5.18%) |
Feb 02, 2015 | 15.26 | 15.63 | 14.76 | 15.61 | 3,031,910 | +0.47(+3.12%) |
Jan 30, 2015 | 15.59 | 15.70 | 15.07 | 15.14 | 2,963,353 | -0.65(-4.10%) |
Jan 29, 2015 | 15.35 | 15.83 | 15.04 | 15.79 | 3,564,518 | +0.60(+3.92%) |
Jan 28, 2015 | 15.98 | 15.99 | 15.19 | 15.19 | 3,683,058 | -0.53(-3.38%) |
Jan 27, 2015 | 15.73 | 16.05 | 15.60 | 15.72 | 4,683,613 | -0.83(-5.02%) |
Jan 26, 2015 | 16.45 | 16.60 | 16.23 | 16.56 | 3,990,174 | +0.04(+0.26%) |
Jan 23, 2015 | 16.89 | 16.93 | 16.51 | 16.51 | 2,308,466 | -0.42(-2.48%) |
Jan 22, 2015 | 16.41 | 17.00 | 16.00 | 16.93 | 3,152,444 | +0.69(+4.25%) |
Jan 21, 2015 | 15.93 | 16.32 | 15.81 | 16.24 | 1,995,236 | +0.13(+0.78%) |
Jan 20, 2015 | 16.20 | 16.31 | 15.63 | 16.12 | 2,238,298 | +0.07(+0.46%) |
Jan 16, 2015 | 15.48 | 16.13 | 15.36 | 16.04 | 2,602,698 | +0.45(+2.90%) |
Jan 15, 2015 | 16.06 | 16.13 | 15.51 | 15.59 | 2,654,201 | -0.25(-1.60%) |
Jan 14, 2015 | 15.68 | 16.03 | 15.40 | 15.84 | 4,392,554 | -0.54(-3.30%) |
Jan 13, 2015 | 16.90 | 17.24 | 16.06 | 16.39 | 3,187,732 | -0.07(-0.42%) |
Jan 12, 2015 | 16.82 | 16.85 | 16.25 | 16.45 | 1,928,149 | -0.29(-1.73%) |
Jan 09, 2015 | 17.25 | 17.26 | 16.58 | 16.75 | 3,095,051 | -0.46(-2.65%) |
Jan 08, 2015 | 16.78 | 17.24 | 16.76 | 17.20 | 2,679,205 | +0.89(+5.44%) |
Jan 07, 2015 | 16.12 | 16.34 | 15.94 | 16.31 | 2,316,233 | +0.61(+3.86%) |
Jan 06, 2015 | 16.19 | 16.30 | 15.42 | 15.71 | 4,557,962 | -0.42(-2.61%) |
Jan 05, 2015 | 16.74 | 16.79 | 16.01 | 16.13 | 2,354,196 | -0.88(-5.20%) |