Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 18.15 | 18.33 | 18.09 | 18.29 | 369,594 | +0.13(+0.74%) |
Mar 30, 2015 | 18.07 | 18.29 | 18.01 | 18.15 | 279,165 | +0.10(+0.58%) |
Mar 27, 2015 | 18.11 | 18.13 | 17.98 | 18.05 | 800,298 | +0.00(+0.03%) |
Mar 26, 2015 | 17.97 | 18.17 | 17.84 | 18.04 | 308,333 | +0.08(+0.42%) |
Mar 25, 2015 | 18.13 | 18.13 | 17.92 | 17.97 | 398,454 | -0.18(-1.01%) |
Mar 24, 2015 | 17.93 | 18.28 | 17.86 | 18.15 | 223,903 | +0.18(+0.98%) |
Mar 23, 2015 | 17.81 | 18.13 | 17.80 | 17.97 | 341,444 | +0.08(+0.44%) |
Mar 20, 2015 | 17.79 | 17.94 | 17.61 | 17.89 | 528,238 | +0.18(+1.04%) |
Mar 19, 2015 | 17.70 | 17.75 | 17.55 | 17.71 | 314,602 | +0.02(+0.11%) |
Mar 18, 2015 | 17.68 | 17.69 | 17.38 | 17.69 | 455,458 | -0.04(-0.21%) |
Mar 17, 2015 | 17.84 | 17.85 | 17.65 | 17.73 | 376,724 | -0.05(-0.26%) |
Mar 16, 2015 | 18.01 | 18.01 | 17.55 | 17.77 | 370,135 | -0.12(-0.65%) |
Mar 13, 2015 | 17.82 | 17.98 | 17.41 | 17.89 | 434,363 | +0.10(+0.57%) |
Mar 12, 2015 | 17.62 | 17.85 | 17.54 | 17.79 | 414,595 | +0.29(+1.66%) |
Mar 11, 2015 | 17.43 | 17.56 | 17.24 | 17.49 | 641,604 | +0.13(+0.72%) |
Mar 10, 2015 | 17.49 | 17.59 | 17.21 | 17.37 | 526,942 | -0.23(-1.28%) |
Mar 09, 2015 | 17.50 | 17.86 | 17.50 | 17.59 | 255,253 | +0.07(+0.40%) |
Mar 06, 2015 | 17.44 | 17.63 | 17.34 | 17.52 | 365,042 | -0.01(-0.08%) |
Mar 05, 2015 | 17.71 | 17.76 | 17.49 | 17.54 | 313,634 | -0.15(-0.84%) |
Mar 04, 2015 | 17.31 | 17.82 | 17.29 | 17.69 | 466,329 | +0.19(+1.10%) |
Mar 03, 2015 | 17.63 | 17.63 | 17.42 | 17.49 | 635,970 | -0.17(-0.97%) |
Mar 02, 2015 | 17.34 | 17.67 | 17.18 | 17.67 | 582,242 | +0.20(+1.13%) |
Feb 27, 2015 | 17.00 | 17.59 | 16.57 | 17.47 | 630,689 | +0.39(+2.28%) |
Feb 26, 2015 | 16.80 | 17.22 | 16.25 | 17.08 | 457,520 | +0.31(+1.86%) |
Feb 25, 2015 | 16.47 | 16.82 | 16.47 | 16.77 | 330,680 | +0.23(+1.38%) |
Feb 24, 2015 | 16.56 | 16.64 | 16.46 | 16.54 | 239,999 | -0.01(-0.04%) |
Feb 23, 2015 | 16.44 | 16.57 | 16.40 | 16.55 | 585,933 | +0.00(+0.03%) |
Feb 20, 2015 | 16.52 | 16.54 | 16.38 | 16.54 | 640,937 | +0.06(+0.37%) |
Feb 19, 2015 | 16.89 | 16.89 | 16.13 | 16.48 | 355,843 | +0.39(+2.44%) |
Feb 18, 2015 | 15.73 | 16.17 | 15.69 | 16.09 | 589,574 | +0.35(+2.22%) |
Feb 17, 2015 | 15.48 | 15.75 | 15.48 | 15.74 | 312,464 | +0.25(+1.64%) |
Feb 13, 2015 | 15.42 | 15.48 | 15.48 | 15.48 | 155,933 | +0.14(+0.92%) |
Feb 12, 2015 | 15.30 | 15.40 | 15.23 | 15.34 | 174,079 | +0.05(+0.34%) |
Feb 11, 2015 | 15.49 | 15.51 | 15.20 | 15.29 | 235,239 | -0.18(-1.14%) |
Feb 10, 2015 | 15.35 | 15.53 | 15.17 | 15.47 | 153,852 | +0.19(+1.22%) |
Feb 09, 2015 | 15.44 | 15.56 | 15.25 | 15.28 | 206,681 | -0.24(-1.52%) |
Feb 06, 2015 | 15.67 | 15.73 | 15.47 | 15.51 | 141,113 | -0.15(-0.96%) |
Feb 05, 2015 | 15.73 | 15.78 | 15.59 | 15.67 | 317,406 | +0.02(+0.12%) |
Feb 04, 2015 | 15.40 | 15.73 | 15.40 | 15.65 | 455,018 | +0.24(+1.54%) |
Feb 03, 2015 | 15.21 | 15.54 | 15.10 | 15.41 | 441,399 | +0.19(+1.25%) |
Feb 02, 2015 | 15.00 | 15.22 | 14.79 | 15.22 | 239,370 | +0.11(+0.74%) |
Jan 30, 2015 | 15.30 | 15.50 | 14.99 | 15.11 | 449,007 | -0.30(-1.96%) |
Jan 29, 2015 | 15.21 | 15.43 | 15.08 | 15.41 | 184,680 | +0.20(+1.33%) |
Jan 28, 2015 | 15.35 | 15.35 | 15.05 | 15.21 | 281,648 | -0.14(-0.92%) |
Jan 27, 2015 | 15.36 | 15.40 | 15.21 | 15.35 | 216,980 | -0.17(-1.11%) |
Jan 26, 2015 | 15.66 | 15.76 | 15.49 | 15.52 | 189,490 | -0.10(-0.63%) |
Jan 23, 2015 | 15.57 | 15.70 | 15.47 | 15.62 | 284,528 | +0.03(+0.18%) |
Jan 22, 2015 | 15.30 | 15.68 | 15.19 | 15.59 | 315,004 | +0.39(+2.54%) |
Jan 21, 2015 | 15.17 | 15.31 | 15.11 | 15.20 | 168,138 | +0.01(+0.08%) |
Jan 20, 2015 | 15.49 | 15.86 | 14.99 | 15.19 | 485,393 | -0.31(-2.00%) |
Jan 16, 2015 | 15.16 | 15.50 | 15.13 | 15.50 | 422,561 | +0.28(+1.81%) |
Jan 15, 2015 | 15.19 | 15.33 | 15.03 | 15.23 | 467,461 | +0.07(+0.45%) |
Jan 14, 2015 | 14.89 | 15.19 | 14.87 | 15.16 | 242,766 | +0.14(+0.95%) |
Jan 13, 2015 | 15.04 | 15.32 | 14.74 | 15.02 | 390,456 | +0.07(+0.47%) |
Jan 12, 2015 | 15.01 | 15.11 | 14.83 | 14.95 | 311,282 | -0.07(-0.48%) |
Jan 09, 2015 | 15.12 | 15.14 | 14.91 | 15.02 | 269,909 | -0.07(-0.44%) |
Jan 08, 2015 | 15.02 | 15.26 | 14.90 | 15.08 | 374,014 | +0.20(+1.32%) |
Jan 07, 2015 | 14.66 | 14.91 | 14.61 | 14.89 | 269,463 | +0.34(+2.34%) |
Jan 06, 2015 | 14.80 | 14.83 | 14.40 | 14.55 | 286,320 | -0.26(-1.78%) |
Jan 05, 2015 | 14.83 | 15.02 | 14.73 | 14.81 | 199,796 | -0.06(-0.41%) |