Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 18.92 | 19.06 | 18.79 | 19.04 | 2,988,152 | +0.09(+0.46%) |
Mar 30, 2015 | 18.82 | 19.16 | 18.79 | 18.96 | 2,310,661 | +0.22(+1.16%) |
Mar 27, 2015 | 18.72 | 18.79 | 18.62 | 18.74 | 2,499,993 | +0.03(+0.14%) |
Mar 26, 2015 | 18.64 | 18.76 | 18.34 | 18.71 | 1,882,044 | +0.08(+0.45%) |
Mar 25, 2015 | 18.93 | 18.99 | 18.63 | 18.63 | 4,303,775 | -0.25(-1.34%) |
Mar 24, 2015 | 18.87 | 18.96 | 18.74 | 18.88 | 4,505,227 | -0.03(-0.16%) |
Mar 23, 2015 | 19.24 | 19.26 | 18.79 | 18.91 | 3,351,615 | -0.32(-1.67%) |
Mar 20, 2015 | 19.30 | 19.45 | 19.24 | 19.24 | 2,838,499 | -0.15(-0.77%) |
Mar 19, 2015 | 19.45 | 19.54 | 19.19 | 19.39 | 1,527,456 | -0.11(-0.56%) |
Mar 18, 2015 | 19.31 | 19.58 | 19.10 | 19.49 | 1,420,332 | +0.18(+0.94%) |
Mar 17, 2015 | 19.29 | 19.34 | 19.03 | 19.31 | 1,589,184 | +0.01(+0.05%) |
Mar 16, 2015 | 19.28 | 19.30 | 19.12 | 19.30 | 1,718,696 | +0.11(+0.57%) |
Mar 13, 2015 | 18.98 | 19.23 | 18.85 | 19.19 | 2,223,679 | +0.10(+0.52%) |
Mar 12, 2015 | 18.77 | 19.10 | 18.68 | 19.10 | 2,073,227 | +0.38(+2.02%) |
Mar 11, 2015 | 18.56 | 18.78 | 18.56 | 18.72 | 1,404,882 | +0.16(+0.84%) |
Mar 10, 2015 | 18.58 | 18.68 | 18.47 | 18.56 | 1,410,453 | -0.14(-0.75%) |
Mar 09, 2015 | 18.46 | 18.77 | 18.44 | 18.70 | 2,536,881 | +0.24(+1.32%) |
Mar 06, 2015 | 18.68 | 18.68 | 18.36 | 18.46 | 2,309,311 | -0.16(-0.83%) |
Mar 05, 2015 | 18.48 | 18.63 | 18.42 | 18.61 | 2,587,990 | +0.12(+0.67%) |
Mar 04, 2015 | 18.81 | 18.81 | 18.47 | 18.49 | 1,941,667 | -0.32(-1.68%) |
Mar 03, 2015 | 18.84 | 18.95 | 18.70 | 18.81 | 3,640,309 | -0.07(-0.36%) |
Mar 02, 2015 | 19.02 | 19.26 | 18.83 | 18.87 | 3,795,699 | -0.15(-0.79%) |
Feb 27, 2015 | 18.98 | 19.09 | 18.89 | 19.02 | 1,730,117 | +0.04(+0.22%) |
Feb 26, 2015 | 19.33 | 19.33 | 18.96 | 18.98 | 1,743,911 | -0.36(-1.85%) |
Feb 25, 2015 | 18.99 | 19.42 | 18.97 | 19.34 | 2,805,124 | +0.29(+1.52%) |
Feb 24, 2015 | 19.53 | 19.57 | 19.03 | 19.05 | 3,292,659 | -0.44(-2.26%) |
Feb 23, 2015 | 19.73 | 19.75 | 19.22 | 19.49 | 3,185,213 | -0.16(-0.79%) |
Feb 20, 2015 | 19.28 | 19.72 | 19.20 | 19.64 | 8,666,206 | +0.29(+1.50%) |
Feb 19, 2015 | 19.60 | 19.83 | 19.17 | 19.35 | 7,491,783 | -0.30(-1.50%) |
Feb 18, 2015 | 19.90 | 19.90 | 19.50 | 19.65 | 4,810,833 | -0.25(-1.25%) |
Feb 17, 2015 | 19.78 | 19.97 | 19.61 | 19.90 | 4,271,934 | +0.12(+0.63%) |
Feb 13, 2015 | 19.34 | 19.77 | 19.77 | 19.77 | 4,897,765 | +0.43(+2.22%) |
Feb 12, 2015 | 18.98 | 19.39 | 18.90 | 19.34 | 1,950,348 | +0.51(+2.70%) |
Feb 11, 2015 | 18.77 | 18.99 | 18.77 | 18.84 | 1,480,625 | +0.04(+0.22%) |
Feb 10, 2015 | 18.65 | 18.85 | 18.47 | 18.79 | 1,071,713 | +0.25(+1.37%) |
Feb 09, 2015 | 18.52 | 18.61 | 18.37 | 18.54 | 954,331 | +0.01(+0.06%) |
Feb 06, 2015 | 18.79 | 18.89 | 18.45 | 18.53 | 2,182,674 | -0.27(-1.43%) |
Feb 05, 2015 | 18.56 | 18.88 | 18.51 | 18.80 | 2,234,850 | +0.30(+1.60%) |
Feb 04, 2015 | 18.55 | 18.56 | 18.23 | 18.50 | 5,236,402 | -0.07(-0.39%) |
Feb 03, 2015 | 18.55 | 18.69 | 18.41 | 18.58 | 2,131,617 | +0.05(+0.28%) |
Feb 02, 2015 | 18.21 | 18.60 | 18.02 | 18.53 | 4,426,235 | +0.34(+1.88%) |
Jan 30, 2015 | 18.32 | 18.45 | 18.18 | 18.18 | 2,985,594 | -0.27(-1.46%) |
Jan 29, 2015 | 18.55 | 18.61 | 18.41 | 18.45 | 2,421,873 | -0.04(-0.22%) |
Jan 28, 2015 | 18.61 | 18.66 | 18.32 | 18.49 | 1,673,953 | -0.02(-0.11%) |
Jan 27, 2015 | 18.56 | 18.66 | 18.44 | 18.52 | 1,258,532 | -0.15(-0.80%) |
Jan 26, 2015 | 18.87 | 18.94 | 18.54 | 18.67 | 2,360,661 | -0.20(-1.07%) |
Jan 23, 2015 | 18.99 | 19.20 | 18.84 | 18.87 | 1,442,469 | -0.16(-0.84%) |
Jan 22, 2015 | 18.81 | 19.10 | 18.70 | 19.03 | 2,542,730 | +0.27(+1.44%) |
Jan 21, 2015 | 18.83 | 18.90 | 18.58 | 18.76 | 1,354,144 | -0.13(-0.69%) |
Jan 20, 2015 | 18.91 | 19.04 | 18.63 | 18.89 | 3,202,850 | -0.01(-0.03%) |
Jan 16, 2015 | 18.59 | 18.90 | 18.48 | 18.89 | 1,972,511 | +0.34(+1.81%) |
Jan 15, 2015 | 18.50 | 18.76 | 18.28 | 18.56 | 2,786,263 | +0.10(+0.53%) |
Jan 14, 2015 | 18.43 | 18.76 | 18.24 | 18.46 | 2,234,157 | -0.09(-0.50%) |
Jan 13, 2015 | 18.33 | 18.70 | 18.25 | 18.55 | 2,449,343 | +0.44(+2.43%) |
Jan 12, 2015 | 18.04 | 18.19 | 18.01 | 18.11 | 1,750,314 | +0.04(+0.23%) |
Jan 09, 2015 | 18.15 | 18.26 | 18.01 | 18.07 | 2,937,707 | -0.11(-0.63%) |
Jan 08, 2015 | 18.02 | 18.22 | 18.00 | 18.18 | 2,623,378 | +0.26(+1.44%) |
Jan 07, 2015 | 17.89 | 18.04 | 17.74 | 17.92 | 3,433,685 | +0.16(+0.90%) |
Jan 06, 2015 | 17.90 | 18.03 | 17.71 | 17.76 | 3,285,368 | -0.16(-0.87%) |
Jan 05, 2015 | 17.99 | 18.47 | 17.89 | 17.92 | 4,788,123 | -0.32(-1.76%) |