Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 19.04 | 19.13 | 18.99 | 19.04 | 1,309,682 | -0.18(-0.95%) |
Mar 30, 2015 | 19.19 | 19.25 | 19.15 | 19.22 | 3,198,364 | +0.23(+1.21%) |
Mar 27, 2015 | 18.92 | 19.02 | 18.90 | 18.99 | 437,199 | +0.08(+0.42%) |
Mar 26, 2015 | 18.73 | 18.97 | 18.66 | 18.91 | 906,456 | -0.04(-0.21%) |
Mar 25, 2015 | 19.13 | 19.13 | 18.94 | 18.95 | 3,983,825 | -0.20(-1.03%) |
Mar 24, 2015 | 19.16 | 19.26 | 19.12 | 19.15 | 786,069 | +0.13(+0.71%) |
Mar 23, 2015 | 19.09 | 19.11 | 19.01 | 19.01 | 827,259 | -0.17(-0.90%) |
Mar 20, 2015 | 19.18 | 19.25 | 19.08 | 19.19 | 1,221,291 | +0.26(+1.35%) |
Mar 19, 2015 | 18.89 | 18.96 | 18.83 | 18.93 | 1,102,220 | +0.02(+0.10%) |
Mar 18, 2015 | 18.92 | 19.04 | 18.85 | 18.91 | 1,071,670 | -0.09(-0.48%) |
Mar 17, 2015 | 18.97 | 19.03 | 18.87 | 19.00 | 1,642,164 | -0.15(-0.79%) |
Mar 16, 2015 | 19.06 | 19.17 | 19.04 | 19.15 | 838,632 | +0.16(+0.86%) |
Mar 13, 2015 | 18.83 | 19.00 | 18.79 | 18.99 | 845,267 | +0.10(+0.55%) |
Mar 12, 2015 | 18.78 | 18.89 | 18.78 | 18.89 | 955,682 | +0.03(+0.17%) |
Mar 11, 2015 | 18.75 | 18.89 | 18.67 | 18.85 | 1,443,171 | +0.39(+2.09%) |
Mar 10, 2015 | 18.49 | 18.54 | 18.39 | 18.47 | 7,485,488 | -0.18(-0.98%) |
Mar 09, 2015 | 18.64 | 18.67 | 18.58 | 18.65 | 920,900 | +0.06(+0.32%) |
Mar 06, 2015 | 18.70 | 18.71 | 18.56 | 18.59 | 875,778 | -0.03(-0.14%) |
Mar 05, 2015 | 18.63 | 18.65 | 18.56 | 18.62 | 1,236,080 | +0.16(+0.85%) |
Mar 04, 2015 | 18.47 | 18.47 | 18.24 | 18.46 | 1,785,992 | +0.08(+0.46%) |
Mar 03, 2015 | 18.52 | 18.52 | 18.28 | 18.37 | 2,157,002 | -0.18(-0.99%) |
Mar 02, 2015 | 18.51 | 18.56 | 18.44 | 18.56 | 532,339 | +0.07(+0.35%) |
Feb 27, 2015 | 18.44 | 18.53 | 18.38 | 18.49 | 296,024 | +0.09(+0.46%) |
Feb 26, 2015 | 18.35 | 18.42 | 18.34 | 18.41 | 510,576 | +0.15(+0.82%) |
Feb 25, 2015 | 18.31 | 18.31 | 18.20 | 18.26 | 572,328 | -0.08(-0.43%) |
Feb 24, 2015 | 18.22 | 18.32 | 18.20 | 18.34 | 411,696 | +0.16(+0.86%) |
Feb 23, 2015 | 18.20 | 18.20 | 18.13 | 18.18 | 252,654 | -0.05(-0.25%) |
Feb 20, 2015 | 17.94 | 18.27 | 17.90 | 18.22 | 1,361,323 | +0.26(+1.42%) |
Feb 19, 2015 | 18.00 | 18.03 | 17.93 | 17.97 | 368,188 | +0.04(+0.22%) |
Feb 18, 2015 | 17.92 | 17.97 | 17.88 | 17.93 | 540,310 | +0.08(+0.44%) |
Feb 17, 2015 | 17.97 | 17.97 | 17.65 | 17.85 | 256,785 | -0.01(-0.04%) |
Feb 13, 2015 | 17.99 | 17.86 | 17.86 | 17.86 | 245,037 | +0.07(+0.37%) |
Feb 12, 2015 | 17.71 | 17.79 | 17.66 | 17.79 | 341,541 | +0.29(+1.68%) |
Feb 11, 2015 | 17.48 | 17.52 | 17.39 | 17.50 | 379,760 | -0.01(-0.07%) |
Feb 10, 2015 | 17.52 | 17.55 | 17.37 | 17.51 | 351,812 | +0.24(+1.36%) |
Feb 09, 2015 | 17.22 | 17.32 | 17.20 | 17.27 | 119,860 | -0.11(-0.64%) |
Feb 06, 2015 | 17.51 | 17.57 | 17.39 | 17.39 | 111,125 | -0.20(-1.12%) |
Feb 05, 2015 | 17.52 | 17.60 | 17.48 | 17.58 | 231,864 | +0.16(+0.94%) |
Feb 04, 2015 | 17.54 | 17.59 | 17.41 | 17.42 | 239,624 | -0.22(-1.26%) |
Feb 03, 2015 | 17.56 | 17.65 | 17.52 | 17.64 | 334,770 | +0.22(+1.24%) |
Feb 02, 2015 | 17.31 | 17.43 | 17.18 | 17.43 | 198,359 | +0.17(+0.99%) |
Jan 30, 2015 | 17.41 | 17.41 | 17.22 | 17.26 | 1,432,260 | -0.24(-1.38%) |
Jan 29, 2015 | 17.33 | 17.52 | 17.31 | 17.50 | 517,479 | +0.36(+2.10%) |
Jan 28, 2015 | 17.42 | 17.42 | 17.11 | 17.14 | 239,808 | -0.26(-1.47%) |
Jan 27, 2015 | 17.41 | 17.48 | 17.29 | 17.39 | 3,054,308 | -0.19(-1.08%) |
Jan 26, 2015 | 17.50 | 17.60 | 17.41 | 17.58 | 669,868 | +0.24(+1.40%) |
Jan 23, 2015 | 17.41 | 17.43 | 17.30 | 17.34 | 709,910 | +0.09(+0.53%) |
Jan 22, 2015 | 16.98 | 17.31 | 16.90 | 17.25 | 427,698 | +0.35(+2.05%) |
Jan 21, 2015 | 16.63 | 16.90 | 16.62 | 16.90 | 231,160 | +0.11(+0.66%) |
Jan 20, 2015 | 16.78 | 16.81 | 16.69 | 16.79 | 331,762 | +0.14(+0.87%) |
Jan 16, 2015 | 16.42 | 16.67 | 16.40 | 16.65 | 182,597 | +0.39(+2.42%) |
Jan 15, 2015 | 16.27 | 16.60 | 16.22 | 16.25 | 60,008 | +0.17(+1.04%) |
Jan 14, 2015 | 16.08 | 16.19 | 15.97 | 16.09 | 92,243 | +0.02(+0.10%) |
Jan 13, 2015 | 16.23 | 16.23 | 15.93 | 16.07 | 17,827 | +0.17(+1.07%) |
Jan 12, 2015 | 16.00 | 16.00 | 15.83 | 15.90 | 3,730 | +0.05(+0.29%) |
Jan 09, 2015 | 16.14 | 16.14 | 15.73 | 15.85 | 96,577 | -0.21(-1.30%) |
Jan 08, 2015 | 15.97 | 16.16 | 15.97 | 16.06 | 21,784 | +0.27(+1.70%) |
Jan 07, 2015 | 15.76 | 15.82 | 15.64 | 15.80 | 1,084,395 | +0.22(+1.39%) |
Jan 06, 2015 | 15.78 | 15.81 | 15.52 | 15.58 | 20,070 | -0.11(-0.70%) |
Jan 05, 2015 | 15.93 | 15.93 | 15.64 | 15.69 | 75,553 | -0.52(-3.20%) |