Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2015 | 22.74 | 22.45 | 22.45 | 22.45 | 800 | -1.23(-5.21%) |
Mar 26, 2015 | 23.15 | 23.70 | 23.15 | 23.68 | 51 | +1.47(+6.63%) |
Mar 24, 2015 | 22.26 | 22.21 | 22.21 | 22.21 | 700 | -0.08(-0.37%) |
Mar 23, 2015 | 22.19 | 22.35 | 22.19 | 22.29 | 1,339 | +0.04(+0.20%) |
Mar 20, 2015 | 22.11 | 22.25 | 22.11 | 22.25 | 1,799 | +0.59(+2.72%) |
Mar 19, 2015 | 21.66 | 21.66 | 21.66 | 21.66 | 100 | -0.72(-3.22%) |
Mar 18, 2015 | 21.16 | 22.47 | 21.12 | 22.38 | 1,178 | +1.10(+5.17%) |
Mar 17, 2015 | 21.41 | 21.41 | 21.28 | 21.28 | 531 | -0.39(-1.80%) |
Mar 16, 2015 | 22.00 | 22.00 | 21.44 | 21.67 | 5,193 | -0.63(-2.82%) |
Mar 13, 2015 | 22.39 | 22.39 | 22.26 | 22.30 | 671 | -0.70(-3.04%) |
Mar 12, 2015 | 23.00 | 23.00 | 23.00 | 23.00 | 750 | -0.14(-0.61%) |
Mar 11, 2015 | 23.14 | 23.14 | 23.14 | 23.14 | 208 | -0.07(-0.30%) |
Mar 10, 2015 | 23.50 | 23.50 | 21.75 | 23.21 | 4,095 | -0.53(-2.23%) |
Mar 09, 2015 | 24.00 | 24.00 | 23.74 | 23.74 | 576 | -0.65(-2.67%) |
Mar 04, 2015 | 24.32 | 24.39 | 24.10 | 24.39 | 1 | -0.07(-0.30%) |
Mar 03, 2015 | 24.34 | 24.59 | 24.21 | 24.46 | 974 | +0.31(+1.30%) |
Mar 02, 2015 | 24.10 | 24.15 | 24.10 | 24.15 | 4,653 | -0.20(-0.80%) |
Feb 27, 2015 | 24.24 | 24.34 | 24.24 | 24.34 | 1,456 | +0.37(+1.54%) |
Feb 26, 2015 | 24.30 | 24.42 | 23.98 | 23.98 | 1,878 | -0.12(-0.51%) |
Feb 25, 2015 | 23.94 | 24.10 | 23.88 | 24.10 | 911 | +0.08(+0.33%) |
Feb 24, 2015 | 24.02 | 24.02 | 23.86 | 24.02 | 607 | +0.22(+0.92%) |
Feb 23, 2015 | 23.80 | 23.80 | 23.80 | 23.80 | 836 | -0.36(-1.49%) |
Feb 20, 2015 | 24.16 | 24.16 | 24.16 | 24.16 | 1,135 | -0.14(-0.58%) |
Feb 19, 2015 | 23.65 | 24.30 | 23.65 | 24.30 | 837 | -0.06(-0.25%) |
Feb 18, 2015 | 24.91 | 24.98 | 24.36 | 24.36 | 1,496 | -0.97(-3.82%) |
Feb 17, 2015 | 25.80 | 25.80 | 24.38 | 25.33 | 2,830 | +0.26(+1.02%) |
Feb 13, 2015 | 25.25 | 25.07 | 25.07 | 25.07 | 6,300 | +0.30(+1.21%) |
Feb 12, 2015 | 24.49 | 24.89 | 24.33 | 24.77 | 5,041 | +0.96(+4.03%) |
Feb 11, 2015 | 23.43 | 23.82 | 23.43 | 23.81 | 810 | -0.37(-1.52%) |
Feb 10, 2015 | 25.00 | 25.00 | 24.06 | 24.18 | 730 | -0.89(-3.56%) |
Feb 09, 2015 | 25.13 | 25.20 | 24.96 | 25.07 | 4,633 | +0.29(+1.15%) |
Feb 06, 2015 | 25.17 | 25.17 | 24.57 | 24.79 | 2,819 | +0.53(+2.19%) |
Feb 05, 2015 | 24.71 | 24.71 | 24.25 | 24.25 | 1,206 | +0.91(+3.92%) |
Feb 04, 2015 | 24.46 | 24.68 | 23.32 | 23.34 | 7,523 | -1.64(-6.55%) |
Feb 03, 2015 | 24.27 | 24.98 | 24.27 | 24.98 | 1,462 | +1.24(+5.20%) |
Feb 02, 2015 | 23.53 | 23.74 | 23.53 | 23.74 | 652 | +0.89(+3.88%) |
Jan 30, 2015 | 21.55 | 25.86 | 20.18 | 22.85 | 3,886 | +1.37(+6.40%) |
Jan 29, 2015 | 21.60 | 21.60 | 21.09 | 21.48 | 1,342 | -0.01(-0.05%) |
Jan 28, 2015 | 21.73 | 21.73 | 21.46 | 21.49 | 2,507 | -0.41(-1.87%) |
Jan 27, 2015 | 21.90 | 21.90 | 21.90 | 21.90 | 431 | +0.22(+1.02%) |
Jan 26, 2015 | 21.76 | 21.90 | 21.68 | 21.68 | 1,738 | -0.44(-1.99%) |
Jan 23, 2015 | 21.91 | 22.12 | 21.91 | 22.12 | 1,202 | -0.04(-0.18%) |
Jan 22, 2015 | 22.54 | 22.62 | 21.91 | 22.16 | 39,769 | -0.35(-1.55%) |
Jan 21, 2015 | 22.30 | 22.61 | 22.30 | 22.51 | 5,110 | +0.33(+1.48%) |
Jan 20, 2015 | 22.30 | 22.38 | 22.11 | 22.18 | 2,415 | -0.72(-3.14%) |
Jan 16, 2015 | 22.62 | 22.90 | 22.62 | 22.90 | 523 | +0.56(+2.53%) |
Jan 15, 2015 | 22.64 | 22.64 | 22.34 | 22.34 | 2,253 | -0.68(-2.97%) |
Jan 14, 2015 | 22.09 | 23.08 | 22.09 | 23.02 | 867 | +0.76(+3.43%) |
Jan 13, 2015 | 21.80 | 22.26 | 21.77 | 22.26 | 3,310 | -0.02(-0.11%) |
Jan 12, 2015 | 22.50 | 22.50 | 22.28 | 22.28 | 977 | -0.40(-1.75%) |
Jan 09, 2015 | 22.68 | 22.68 | 22.68 | 22.68 | 510 | -0.48(-2.06%) |
Jan 08, 2015 | 23.01 | 23.15 | 23.01 | 23.15 | 763 | +0.15(+0.67%) |
Jan 07, 2015 | 22.99 | 23.13 | 22.89 | 23.00 | 1,485 | +0.30(+1.32%) |
Jan 06, 2015 | 23.26 | 23.38 | 22.70 | 22.70 | 773 | -1.00(-4.22%) |
Jan 05, 2015 | 23.75 | 23.75 | 23.70 | 23.70 | 557 | -1.09(-4.40%) |