Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 18.38 | 18.38 | 18.23 | 18.32 | 105,043 | -0.08(-0.45%) |
Mar 30, 2015 | 18.26 | 18.41 | 18.26 | 18.41 | 62,091 | +0.35(+1.92%) |
Mar 27, 2015 | 18.17 | 18.17 | 17.99 | 18.06 | 160,545 | +0.04(+0.23%) |
Mar 26, 2015 | 18.18 | 18.18 | 17.95 | 18.02 | 105,171 | +0.00(+0.00%) |
Mar 25, 2015 | 18.40 | 18.40 | 18.01 | 18.02 | 413,702 | -0.27(-1.49%) |
Mar 24, 2015 | 18.40 | 18.40 | 18.25 | 18.29 | 533,005 | -0.02(-0.12%) |
Mar 23, 2015 | 18.53 | 18.53 | 18.23 | 18.31 | 163,733 | -0.07(-0.37%) |
Mar 20, 2015 | 18.36 | 18.42 | 18.32 | 18.38 | 140,498 | +0.14(+0.77%) |
Mar 19, 2015 | 18.36 | 18.36 | 18.19 | 18.24 | 263,663 | -0.19(-1.03%) |
Mar 18, 2015 | 18.05 | 18.46 | 18.04 | 18.43 | 138,865 | +0.29(+1.60%) |
Mar 17, 2015 | 17.99 | 18.15 | 17.95 | 18.14 | 264,794 | +0.21(+1.15%) |
Mar 16, 2015 | 18.03 | 18.03 | 17.88 | 17.93 | 160,441 | +0.17(+0.93%) |
Mar 13, 2015 | 17.92 | 17.92 | 17.70 | 17.77 | 1,247,819 | -0.17(-0.97%) |
Mar 12, 2015 | 18.02 | 18.02 | 17.93 | 17.94 | 55,135 | +0.11(+0.61%) |
Mar 11, 2015 | 17.78 | 17.89 | 17.75 | 17.83 | 91,191 | +0.06(+0.36%) |
Mar 10, 2015 | 17.91 | 17.91 | 17.72 | 17.77 | 27,004 | -0.20(-1.10%) |
Mar 09, 2015 | 18.02 | 18.18 | 17.94 | 17.97 | 126,027 | -0.08(-0.46%) |
Mar 06, 2015 | 18.05 | 18.14 | 17.99 | 18.05 | 139,034 | -0.15(-0.82%) |
Mar 05, 2015 | 18.10 | 18.22 | 18.08 | 18.20 | 104,505 | +0.02(+0.14%) |
Mar 04, 2015 | 18.06 | 18.18 | 18.06 | 18.17 | 26,976 | -0.09(-0.50%) |
Mar 03, 2015 | 18.27 | 18.29 | 18.22 | 18.27 | 30,155 | -0.06(-0.32%) |
Mar 02, 2015 | 18.32 | 18.36 | 18.27 | 18.32 | 107,877 | -0.04(-0.22%) |
Feb 27, 2015 | 18.44 | 18.45 | 18.36 | 18.36 | 83,185 | -0.04(-0.22%) |
Feb 26, 2015 | 18.42 | 18.47 | 18.33 | 18.41 | 90,930 | +0.07(+0.36%) |
Feb 25, 2015 | 18.35 | 18.44 | 18.33 | 18.34 | 43,051 | -0.08(-0.45%) |
Feb 24, 2015 | 18.32 | 18.50 | 18.32 | 18.42 | 68,190 | +0.19(+1.04%) |
Feb 23, 2015 | 18.33 | 18.40 | 18.15 | 18.23 | 62,834 | -0.13(-0.72%) |
Feb 20, 2015 | 18.27 | 18.48 | 18.26 | 18.36 | 168,534 | +0.05(+0.25%) |
Feb 19, 2015 | 18.32 | 18.35 | 18.13 | 18.32 | 26,789 | -0.05(-0.25%) |
Feb 18, 2015 | 18.44 | 18.44 | 18.27 | 18.36 | 30,132 | -0.02(-0.09%) |
Feb 17, 2015 | 18.41 | 18.43 | 18.25 | 18.38 | 207,703 | -0.00(-0.00%) |
Feb 13, 2015 | 18.39 | 18.38 | 18.38 | 18.38 | 444,080 | +0.11(+0.59%) |
Feb 12, 2015 | 18.03 | 18.28 | 18.03 | 18.27 | 105,474 | +0.29(+1.61%) |
Feb 11, 2015 | 18.03 | 18.03 | 17.79 | 17.98 | 30,684 | +0.02(+0.14%) |
Feb 10, 2015 | 18.03 | 18.08 | 17.96 | 17.96 | 127,436 | -0.07(-0.41%) |
Feb 09, 2015 | 18.01 | 18.08 | 17.97 | 18.03 | 21,046 | -0.02(-0.14%) |
Feb 06, 2015 | 18.18 | 18.18 | 17.95 | 18.06 | 184,403 | -0.08(-0.46%) |
Feb 05, 2015 | 18.08 | 18.17 | 18.03 | 18.14 | 869,789 | +0.03(+0.18%) |
Feb 04, 2015 | 18.24 | 18.27 | 18.09 | 18.11 | 27,943 | -0.02(-0.14%) |
Feb 03, 2015 | 18.14 | 18.14 | 18.03 | 18.13 | 69,790 | +0.17(+0.97%) |
Feb 02, 2015 | 17.81 | 17.96 | 17.78 | 17.96 | 21,478 | +0.31(+1.73%) |
Jan 30, 2015 | 17.98 | 17.98 | 17.61 | 17.65 | 262,949 | -0.31(-1.75%) |
Jan 29, 2015 | 18.23 | 18.23 | 17.79 | 17.97 | 107,096 | -0.10(-0.55%) |
Jan 28, 2015 | 18.24 | 18.29 | 18.00 | 18.07 | 93,969 | -0.06(-0.34%) |
Jan 27, 2015 | 18.18 | 18.19 | 18.05 | 18.13 | 105,415 | -0.20(-1.10%) |
Jan 26, 2015 | 18.32 | 18.44 | 18.07 | 18.33 | 298,429 | +0.15(+0.82%) |
Jan 23, 2015 | 18.40 | 18.40 | 18.15 | 18.18 | 33,888 | -0.16(-0.86%) |
Jan 22, 2015 | 18.25 | 18.34 | 18.04 | 18.34 | 62,465 | +0.24(+1.32%) |
Jan 21, 2015 | 17.95 | 18.14 | 17.86 | 18.10 | 532,178 | +0.30(+1.67%) |
Jan 20, 2015 | 17.81 | 17.81 | 17.60 | 17.80 | 103,027 | +0.03(+0.19%) |
Jan 16, 2015 | 17.74 | 17.78 | 17.54 | 17.77 | 123,502 | +0.12(+0.68%) |
Jan 15, 2015 | 17.86 | 17.86 | 17.60 | 17.65 | 3,242,324 | -0.05(-0.30%) |
Jan 14, 2015 | 17.74 | 17.76 | 17.44 | 17.70 | 45,589 | -0.07(-0.38%) |
Jan 13, 2015 | 17.97 | 17.97 | 17.60 | 17.77 | 96,650 | +0.12(+0.66%) |
Jan 12, 2015 | 17.55 | 17.76 | 17.51 | 17.65 | 67,907 | -0.23(-1.29%) |
Jan 09, 2015 | 17.94 | 17.94 | 17.79 | 17.89 | 47,617 | -0.02(-0.09%) |
Jan 08, 2015 | 17.89 | 17.99 | 17.86 | 17.90 | 19,176 | +0.17(+0.96%) |
Jan 07, 2015 | 17.75 | 17.76 | 17.64 | 17.73 | 24,437 | +0.30(+1.73%) |
Jan 06, 2015 | 17.58 | 17.58 | 17.31 | 17.43 | 23,830 | -0.07(-0.43%) |
Jan 05, 2015 | 17.71 | 17.71 | 17.30 | 17.50 | 58,783 | -0.24(-1.35%) |