Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 19.10 | 19.59 | 19.02 | 19.38 | 278,828 | +0.32(+1.71%) |
Mar 30, 2015 | 18.17 | 19.36 | 18.03 | 19.06 | 388,786 | +0.93(+5.11%) |
Mar 27, 2015 | 18.66 | 18.77 | 18.07 | 18.13 | 213,203 | -0.55(-2.95%) |
Mar 26, 2015 | 19.11 | 19.33 | 18.24 | 18.68 | 168,774 | -0.39(-2.06%) |
Mar 25, 2015 | 19.37 | 19.43 | 18.84 | 19.08 | 229,917 | -0.17(-0.87%) |
Mar 24, 2015 | 20.12 | 20.26 | 19.11 | 19.24 | 360,426 | -0.89(-4.40%) |
Mar 23, 2015 | 19.81 | 20.79 | 19.69 | 20.13 | 233,333 | +0.27(+1.34%) |
Mar 20, 2015 | 19.02 | 20.15 | 19.02 | 19.87 | 245,409 | +0.93(+4.89%) |
Mar 19, 2015 | 18.36 | 19.09 | 18.35 | 18.94 | 204,275 | +0.34(+1.85%) |
Mar 18, 2015 | 18.25 | 18.93 | 17.88 | 18.59 | 386,622 | +0.17(+0.91%) |
Mar 17, 2015 | 18.16 | 18.58 | 17.96 | 18.43 | 227,602 | +0.11(+0.59%) |
Mar 16, 2015 | 19.20 | 19.40 | 18.16 | 18.32 | 221,910 | -0.86(-4.47%) |
Mar 13, 2015 | 18.36 | 19.25 | 18.11 | 19.18 | 165,476 | +0.63(+3.40%) |
Mar 12, 2015 | 18.48 | 18.64 | 18.21 | 18.55 | 235,629 | +0.18(+0.97%) |
Mar 11, 2015 | 18.25 | 18.39 | 17.98 | 18.37 | 198,125 | +0.15(+0.81%) |
Mar 10, 2015 | 18.02 | 18.32 | 17.78 | 18.22 | 299,087 | -0.03(-0.16%) |
Mar 09, 2015 | 18.33 | 18.59 | 18.11 | 18.25 | 337,775 | -0.03(-0.16%) |
Mar 06, 2015 | 17.89 | 18.39 | 17.69 | 18.28 | 265,660 | +0.34(+1.92%) |
Mar 05, 2015 | 17.77 | 18.04 | 17.34 | 17.93 | 280,488 | +0.25(+1.39%) |
Mar 04, 2015 | 17.32 | 17.81 | 17.13 | 17.69 | 502,383 | +0.38(+2.22%) |
Mar 03, 2015 | 16.42 | 17.69 | 16.42 | 17.30 | 562,726 | +0.61(+3.66%) |
Mar 02, 2015 | 15.95 | 16.82 | 15.54 | 16.69 | 369,673 | +0.82(+5.15%) |
Feb 27, 2015 | 17.99 | 17.99 | 15.77 | 15.88 | 770,543 | -2.32(-12.77%) |
Feb 26, 2015 | 17.61 | 18.48 | 16.07 | 18.20 | 416,493 | -0.16(-0.86%) |
Feb 25, 2015 | 18.22 | 18.48 | 17.63 | 18.36 | 196,415 | +0.19(+1.03%) |
Feb 24, 2015 | 19.27 | 19.61 | 17.93 | 18.17 | 343,439 | -1.12(-5.82%) |
Feb 23, 2015 | 19.21 | 19.30 | 18.80 | 19.29 | 107,013 | -0.02(-0.10%) |
Feb 20, 2015 | 19.98 | 19.98 | 19.23 | 19.31 | 202,962 | -0.67(-3.35%) |
Feb 19, 2015 | 20.56 | 20.56 | 19.85 | 19.98 | 140,827 | -0.76(-3.66%) |
Feb 18, 2015 | 20.59 | 21.11 | 20.58 | 20.74 | 73,151 | -0.02(-0.09%) |
Feb 17, 2015 | 21.07 | 21.20 | 20.61 | 20.76 | 138,207 | -0.48(-2.27%) |
Feb 13, 2015 | 20.48 | 21.24 | 21.24 | 21.24 | 131,182 | +0.82(+4.00%) |
Feb 12, 2015 | 19.98 | 20.59 | 19.96 | 20.43 | 112,948 | +0.63(+3.18%) |
Feb 11, 2015 | 19.68 | 19.90 | 19.15 | 19.80 | 68,422 | +0.17(+0.85%) |
Feb 10, 2015 | 20.19 | 20.21 | 19.41 | 19.63 | 108,612 | -0.49(-2.45%) |
Feb 09, 2015 | 20.10 | 20.43 | 19.81 | 20.12 | 101,062 | +0.08(+0.39%) |
Feb 06, 2015 | 19.18 | 20.05 | 19.09 | 20.04 | 145,479 | +0.90(+4.68%) |
Feb 05, 2015 | 18.44 | 19.21 | 18.35 | 19.15 | 142,075 | +0.82(+4.46%) |
Feb 04, 2015 | 18.81 | 19.05 | 18.26 | 18.33 | 171,804 | -0.63(-3.32%) |
Feb 03, 2015 | 18.10 | 19.15 | 17.92 | 18.96 | 223,460 | +0.99(+5.54%) |
Feb 02, 2015 | 17.93 | 18.06 | 17.47 | 17.96 | 187,602 | +0.08(+0.44%) |
Jan 30, 2015 | 18.26 | 18.50 | 17.85 | 17.89 | 169,450 | -0.60(-3.25%) |
Jan 29, 2015 | 18.97 | 19.14 | 18.34 | 18.49 | 118,681 | -0.46(-2.44%) |
Jan 28, 2015 | 19.74 | 19.96 | 18.72 | 18.95 | 147,880 | -0.73(-3.70%) |
Jan 27, 2015 | 19.46 | 19.81 | 19.22 | 19.68 | 113,016 | -0.07(-0.35%) |
Jan 26, 2015 | 19.26 | 19.75 | 18.72 | 19.75 | 125,240 | +0.48(+2.51%) |
Jan 23, 2015 | 19.80 | 19.91 | 19.20 | 19.26 | 108,668 | -0.55(-2.78%) |
Jan 22, 2015 | 19.88 | 20.01 | 19.45 | 19.82 | 139,600 | +0.07(+0.35%) |
Jan 21, 2015 | 20.33 | 20.41 | 19.27 | 19.75 | 190,117 | -0.68(-3.33%) |
Jan 20, 2015 | 20.71 | 21.03 | 20.05 | 20.43 | 140,835 | -0.34(-1.66%) |
Jan 16, 2015 | 20.21 | 21.02 | 20.21 | 20.77 | 145,670 | +0.41(+2.03%) |
Jan 15, 2015 | 20.89 | 20.93 | 19.51 | 20.36 | 287,287 | -0.72(-3.41%) |
Jan 14, 2015 | 21.98 | 21.98 | 20.98 | 21.08 | 208,785 | -1.22(-5.48%) |
Jan 13, 2015 | 23.79 | 23.89 | 21.72 | 22.30 | 311,653 | -1.30(-5.51%) |
Jan 12, 2015 | 23.93 | 24.04 | 23.38 | 23.60 | 132,174 | -0.40(-1.68%) |
Jan 09, 2015 | 25.70 | 25.70 | 23.65 | 24.00 | 174,862 | -1.62(-6.31%) |
Jan 08, 2015 | 25.35 | 26.04 | 25.05 | 25.62 | 174,873 | +0.52(+2.08%) |
Jan 07, 2015 | 25.03 | 25.29 | 24.44 | 25.09 | 115,658 | +0.30(+1.19%) |
Jan 06, 2015 | 25.20 | 25.32 | 24.04 | 24.80 | 178,847 | -0.29(-1.14%) |
Jan 05, 2015 | 25.43 | 25.51 | 24.96 | 25.09 | 135,324 | -0.56(-2.19%) |