Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 18.43 | 18.43 | 18.27 | 18.31 | 345,071 | +0.00(+0.00%) |
Mar 30, 2015 | 18.49 | 18.50 | 18.27 | 18.31 | 313,217 | +0.27(+1.49%) |
Mar 27, 2015 | 18.15 | 18.15 | 18.02 | 18.04 | 314,343 | -0.18(-0.98%) |
Mar 26, 2015 | 18.41 | 18.41 | 18.14 | 18.22 | 478,523 | -0.02(-0.10%) |
Mar 25, 2015 | 18.50 | 18.50 | 18.22 | 18.24 | 258,910 | -0.14(-0.78%) |
Mar 24, 2015 | 18.41 | 18.41 | 18.33 | 18.38 | 223,349 | +0.17(+0.93%) |
Mar 23, 2015 | 18.11 | 18.29 | 18.10 | 18.21 | 224,232 | +0.12(+0.64%) |
Mar 20, 2015 | 18.01 | 18.16 | 17.98 | 18.10 | 382,372 | +0.07(+0.40%) |
Mar 19, 2015 | 18.03 | 18.13 | 17.99 | 18.03 | 342,594 | +0.21(+1.15%) |
Mar 18, 2015 | 17.59 | 17.86 | 17.56 | 17.82 | 734,245 | +0.22(+1.27%) |
Mar 17, 2015 | 17.54 | 17.69 | 17.51 | 17.60 | 374,908 | +0.54(+3.20%) |
Mar 16, 2015 | 17.17 | 17.27 | 17.05 | 17.05 | 369,880 | -0.01(-0.05%) |
Mar 13, 2015 | 17.19 | 17.19 | 16.97 | 17.06 | 377,384 | +0.29(+1.70%) |
Mar 12, 2015 | 16.97 | 17.00 | 16.74 | 16.77 | 1,131,183 | -0.29(-1.68%) |
Mar 11, 2015 | 17.54 | 17.42 | 17.06 | 17.06 | 874,240 | -0.48(-2.75%) |
Mar 10, 2015 | 17.65 | 17.70 | 17.45 | 17.54 | 1,214,704 | -0.60(-3.30%) |
Mar 09, 2015 | 18.06 | 18.19 | 18.06 | 18.14 | 553,086 | +0.03(+0.15%) |
Mar 06, 2015 | 18.04 | 18.15 | 18.00 | 18.11 | 497,037 | +0.00(+0.00%) |
Mar 05, 2015 | 18.16 | 18.19 | 18.06 | 18.11 | 823,692 | -0.28(-1.51%) |
Mar 04, 2015 | 18.44 | 18.52 | 18.30 | 18.39 | 900,349 | -0.01(-0.05%) |
Mar 03, 2015 | 18.23 | 18.61 | 18.19 | 18.40 | 2,026,234 | +0.15(+0.83%) |
Mar 02, 2015 | 18.11 | 18.27 | 18.04 | 18.25 | 1,071,890 | -0.22(-1.21%) |
Feb 27, 2015 | 18.31 | 18.49 | 18.22 | 18.47 | 1,142,431 | -0.29(-1.57%) |
Feb 26, 2015 | 18.78 | 18.78 | 18.59 | 18.77 | 514,586 | +0.08(+0.43%) |
Feb 25, 2015 | 18.55 | 18.73 | 18.53 | 18.69 | 960,547 | +0.17(+0.92%) |
Feb 24, 2015 | 18.15 | 18.54 | 18.13 | 18.52 | 1,329,803 | +0.06(+0.34%) |
Feb 23, 2015 | 18.13 | 18.47 | 18.12 | 18.45 | 677,917 | +0.32(+1.77%) |
Feb 20, 2015 | 18.07 | 18.20 | 18.03 | 18.13 | 488,758 | +0.04(+0.25%) |
Feb 19, 2015 | 18.11 | 18.14 | 17.98 | 18.09 | 401,453 | -0.08(-0.44%) |
Feb 18, 2015 | 18.09 | 18.22 | 18.06 | 18.17 | 559,462 | -0.01(-0.05%) |
Feb 17, 2015 | 18.03 | 18.20 | 17.85 | 18.18 | 851,477 | -0.29(-1.55%) |
Feb 13, 2015 | 18.53 | 18.46 | 18.46 | 18.46 | 432,482 | +0.10(+0.53%) |
Feb 12, 2015 | 18.23 | 18.36 | 18.04 | 18.36 | 599,410 | +0.77(+4.37%) |
Feb 11, 2015 | 17.47 | 17.61 | 17.37 | 17.60 | 468,815 | +0.29(+1.70%) |
Feb 10, 2015 | 17.27 | 17.37 | 17.21 | 17.30 | 572,778 | +0.31(+1.84%) |
Feb 09, 2015 | 17.05 | 17.18 | 16.92 | 16.99 | 663,290 | -0.13(-0.78%) |
Feb 06, 2015 | 17.08 | 17.15 | 16.98 | 17.12 | 1,119,983 | -0.09(-0.52%) |
Feb 05, 2015 | 17.27 | 17.32 | 17.12 | 17.21 | 229,110 | -0.07(-0.41%) |
Feb 04, 2015 | 17.48 | 17.52 | 17.27 | 17.28 | 605,085 | -0.01(-0.05%) |
Feb 03, 2015 | 17.23 | 17.30 | 17.13 | 17.29 | 390,246 | -0.37(-2.07%) |
Feb 02, 2015 | 17.41 | 17.66 | 17.41 | 17.66 | 495,109 | +0.40(+2.33%) |
Jan 30, 2015 | 17.44 | 17.52 | 17.22 | 17.26 | 407,981 | +0.01(+0.05%) |
Jan 29, 2015 | 17.36 | 17.39 | 17.17 | 17.25 | 320,363 | -0.12(-0.67%) |
Jan 28, 2015 | 17.54 | 17.65 | 17.34 | 17.36 | 246,660 | -0.04(-0.21%) |
Jan 27, 2015 | 17.42 | 17.48 | 17.33 | 17.40 | 200,198 | -0.21(-1.17%) |
Jan 26, 2015 | 17.66 | 17.68 | 17.52 | 17.61 | 191,782 | -0.19(-1.05%) |
Jan 23, 2015 | 17.78 | 17.94 | 17.75 | 17.79 | 336,306 | -0.06(-0.35%) |
Jan 22, 2015 | 17.59 | 17.86 | 17.59 | 17.86 | 398,014 | +0.70(+4.06%) |
Jan 21, 2015 | 17.09 | 17.22 | 16.98 | 17.16 | 281,254 | -0.08(-0.47%) |
Jan 20, 2015 | 16.80 | 17.28 | 16.80 | 17.24 | 994,369 | +0.93(+5.70%) |
Jan 16, 2015 | 16.27 | 16.35 | 16.16 | 16.31 | 1,615,460 | -0.14(-0.87%) |
Jan 15, 2015 | 16.52 | 16.64 | 16.39 | 16.45 | 512,462 | -0.05(-0.32%) |
Jan 14, 2015 | 16.43 | 16.58 | 16.40 | 16.51 | 360,197 | -0.55(-3.25%) |
Jan 13, 2015 | 16.92 | 17.48 | 16.88 | 17.06 | 492,766 | -0.01(-0.05%) |
Jan 12, 2015 | 17.10 | 17.26 | 17.02 | 17.07 | 281,563 | +0.06(+0.37%) |
Jan 09, 2015 | 17.08 | 17.11 | 16.97 | 17.01 | 251,147 | -0.04(-0.26%) |
Jan 08, 2015 | 17.08 | 17.09 | 16.98 | 17.05 | 388,340 | -0.30(-1.75%) |
Jan 07, 2015 | 17.28 | 17.45 | 17.19 | 17.36 | 327,747 | +0.39(+2.32%) |
Jan 06, 2015 | 16.99 | 17.04 | 16.92 | 16.96 | 191,899 | +0.04(+0.26%) |
Jan 05, 2015 | 16.94 | 17.01 | 16.86 | 16.92 | 232,243 | -0.29(-1.66%) |