Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 18.90 | 19.34 | 18.74 | 18.99 | 48,573 | -0.02(-0.11%) |
Mar 30, 2015 | 19.12 | 19.29 | 18.97 | 19.01 | 66,672 | -0.11(-0.58%) |
Mar 27, 2015 | 19.28 | 19.28 | 18.99 | 19.12 | 108,972 | +0.12(+0.63%) |
Mar 26, 2015 | 19.30 | 19.35 | 19.00 | 19.00 | 74,198 | -0.54(-2.76%) |
Mar 25, 2015 | 20.10 | 20.10 | 19.48 | 19.54 | 47,973 | -0.65(-3.22%) |
Mar 24, 2015 | 19.88 | 20.27 | 19.62 | 20.19 | 61,071 | +0.32(+1.61%) |
Mar 23, 2015 | 19.22 | 20.00 | 19.07 | 19.87 | 74,305 | +0.56(+2.90%) |
Mar 20, 2015 | 19.22 | 19.40 | 19.08 | 19.31 | 162,018 | +0.10(+0.52%) |
Mar 19, 2015 | 19.59 | 19.76 | 19.01 | 19.21 | 64,540 | -0.40(-2.04%) |
Mar 18, 2015 | 19.39 | 19.78 | 19.29 | 19.61 | 91,814 | +0.08(+0.41%) |
Mar 17, 2015 | 18.30 | 20.23 | 17.90 | 19.53 | 311,447 | +1.17(+6.37%) |
Mar 16, 2015 | 18.40 | 18.49 | 17.93 | 18.36 | 90,903 | +0.00(+0.00%) |
Mar 13, 2015 | 18.50 | 18.72 | 18.22 | 18.36 | 59,686 | -0.10(-0.54%) |
Mar 12, 2015 | 18.41 | 18.70 | 18.35 | 18.46 | 60,898 | +0.26(+1.43%) |
Mar 11, 2015 | 18.20 | 18.38 | 18.17 | 18.20 | 110,276 | +0.01(+0.05%) |
Mar 10, 2015 | 18.31 | 18.54 | 18.14 | 18.19 | 115,746 | -0.26(-1.41%) |
Mar 09, 2015 | 18.35 | 18.66 | 18.25 | 18.45 | 35,928 | +0.10(+0.54%) |
Mar 06, 2015 | 18.23 | 18.53 | 18.23 | 18.35 | 56,151 | -0.09(-0.49%) |
Mar 05, 2015 | 18.52 | 18.60 | 18.29 | 18.44 | 118,082 | -0.03(-0.16%) |
Mar 04, 2015 | 18.82 | 19.00 | 18.30 | 18.47 | 71,891 | -0.51(-2.69%) |
Mar 03, 2015 | 18.76 | 19.07 | 18.76 | 18.98 | 71,438 | +0.09(+0.48%) |
Mar 02, 2015 | 18.86 | 19.11 | 18.60 | 18.89 | 73,600 | +0.03(+0.16%) |
Feb 27, 2015 | 19.07 | 19.28 | 18.81 | 18.86 | 165,141 | -0.30(-1.57%) |
Feb 26, 2015 | 19.18 | 19.20 | 19.00 | 19.16 | 30,431 | -0.05(-0.26%) |
Feb 25, 2015 | 19.57 | 19.60 | 19.16 | 19.21 | 55,017 | -0.29(-1.49%) |
Feb 24, 2015 | 19.06 | 19.50 | 19.02 | 19.50 | 32,465 | +0.57(+3.01%) |
Feb 23, 2015 | 19.00 | 19.20 | 18.70 | 18.93 | 114,479 | -0.11(-0.58%) |
Feb 20, 2015 | 18.72 | 19.08 | 18.47 | 19.04 | 69,113 | +0.37(+1.98%) |
Feb 19, 2015 | 18.51 | 18.85 | 18.49 | 18.67 | 73,936 | +0.07(+0.38%) |
Feb 18, 2015 | 18.30 | 18.77 | 18.17 | 18.60 | 74,824 | +0.15(+0.81%) |
Feb 17, 2015 | 18.30 | 18.57 | 18.20 | 18.45 | 72,913 | +0.27(+1.49%) |
Feb 13, 2015 | 18.31 | 18.18 | 18.18 | 18.18 | 40,600 | -0.15(-0.82%) |
Feb 12, 2015 | 18.25 | 18.69 | 18.00 | 18.33 | 84,837 | +0.19(+1.05%) |
Feb 11, 2015 | 18.65 | 18.88 | 18.01 | 18.14 | 95,141 | -0.61(-3.25%) |
Feb 10, 2015 | 19.20 | 19.20 | 18.55 | 18.75 | 105,872 | -0.39(-2.04%) |
Feb 09, 2015 | 19.53 | 19.85 | 19.06 | 19.14 | 63,291 | -0.51(-2.60%) |
Feb 06, 2015 | 19.48 | 19.80 | 18.96 | 19.65 | 127,957 | +0.25(+1.29%) |
Feb 05, 2015 | 19.10 | 19.61 | 19.10 | 19.40 | 54,967 | +0.43(+2.27%) |
Feb 04, 2015 | 19.53 | 19.73 | 18.91 | 18.97 | 69,929 | -0.71(-3.61%) |
Feb 03, 2015 | 18.57 | 19.71 | 18.57 | 19.68 | 133,539 | +1.13(+6.09%) |
Feb 02, 2015 | 18.00 | 18.58 | 17.80 | 18.55 | 66,365 | +0.54(+3.00%) |
Jan 30, 2015 | 18.22 | 18.49 | 17.94 | 18.01 | 118,064 | -0.40(-2.17%) |
Jan 29, 2015 | 18.03 | 18.48 | 17.80 | 18.41 | 76,027 | +0.48(+2.68%) |
Jan 28, 2015 | 18.45 | 18.58 | 17.91 | 17.93 | 64,696 | -0.37(-2.02%) |
Jan 27, 2015 | 18.25 | 18.40 | 18.15 | 18.30 | 40,425 | +0.01(+0.05%) |
Jan 26, 2015 | 18.08 | 18.50 | 18.00 | 18.29 | 91,273 | +0.30(+1.67%) |
Jan 23, 2015 | 18.35 | 18.51 | 17.98 | 17.99 | 40,382 | -0.37(-2.02%) |
Jan 22, 2015 | 18.34 | 18.50 | 17.91 | 18.36 | 72,251 | +0.20(+1.10%) |
Jan 21, 2015 | 18.09 | 18.54 | 18.00 | 18.16 | 47,346 | -0.02(-0.11%) |
Jan 20, 2015 | 18.67 | 18.77 | 18.01 | 18.18 | 110,525 | -0.42(-2.26%) |
Jan 16, 2015 | 18.25 | 18.68 | 18.25 | 18.60 | 110,275 | +0.32(+1.75%) |
Jan 15, 2015 | 18.82 | 19.00 | 18.25 | 18.28 | 76,520 | -0.38(-2.04%) |
Jan 14, 2015 | 19.06 | 19.19 | 18.60 | 18.66 | 91,024 | -0.71(-3.67%) |
Jan 13, 2015 | 19.59 | 19.81 | 18.44 | 19.37 | 116,011 | -0.02(-0.10%) |
Jan 12, 2015 | 20.19 | 20.31 | 18.84 | 19.39 | 147,428 | -0.74(-3.68%) |
Jan 09, 2015 | 20.42 | 20.53 | 20.08 | 20.13 | 33,750 | -0.22(-1.08%) |
Jan 08, 2015 | 20.19 | 20.69 | 20.10 | 20.35 | 107,462 | +0.32(+1.60%) |
Jan 07, 2015 | 19.98 | 20.24 | 19.72 | 20.03 | 57,687 | +0.21(+1.06%) |
Jan 06, 2015 | 21.36 | 21.39 | 19.63 | 19.82 | 178,566 | -1.54(-7.21%) |
Jan 05, 2015 | 21.85 | 22.17 | 21.32 | 21.36 | 98,660 | -0.71(-3.22%) |