Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 23.12 | 25.32 | 23.00 | 24.03 | 311,668 | +0.87(+3.76%) |
Mar 30, 2015 | 24.00 | 24.22 | 23.06 | 23.16 | 71,281 | -0.82(-3.42%) |
Mar 27, 2015 | 24.05 | 24.59 | 23.77 | 23.98 | 217,955 | -0.04(-0.17%) |
Mar 26, 2015 | 24.29 | 24.77 | 23.24 | 24.02 | 206,642 | -0.20(-0.83%) |
Mar 25, 2015 | 25.19 | 25.19 | 24.11 | 24.22 | 157,123 | -0.82(-3.27%) |
Mar 24, 2015 | 24.97 | 26.14 | 24.85 | 25.04 | 70,601 | +0.09(+0.36%) |
Mar 23, 2015 | 24.96 | 25.05 | 24.00 | 24.95 | 226,692 | +0.14(+0.56%) |
Mar 20, 2015 | 26.57 | 26.79 | 24.58 | 24.81 | 292,562 | -1.69(-6.38%) |
Mar 19, 2015 | 26.67 | 26.84 | 26.15 | 26.50 | 139,491 | +0.00(+0.00%) |
Mar 18, 2015 | 26.97 | 27.00 | 25.83 | 26.50 | 79,165 | -0.44(-1.63%) |
Mar 17, 2015 | 26.40 | 27.33 | 25.82 | 26.94 | 136,007 | +0.59(+2.24%) |
Mar 16, 2015 | 25.23 | 26.48 | 24.97 | 26.35 | 104,706 | +1.22(+4.85%) |
Mar 13, 2015 | 25.50 | 26.18 | 24.58 | 25.13 | 170,591 | +0.49(+1.99%) |
Mar 12, 2015 | 24.40 | 24.93 | 23.40 | 24.64 | 78,167 | +0.48(+1.99%) |
Mar 11, 2015 | 23.17 | 24.40 | 22.88 | 24.16 | 57,503 | +1.00(+4.32%) |
Mar 10, 2015 | 23.56 | 24.41 | 22.28 | 23.16 | 107,899 | -0.52(-2.20%) |
Mar 09, 2015 | 25.05 | 25.05 | 23.47 | 23.68 | 76,836 | -1.66(-6.55%) |
Mar 06, 2015 | 25.21 | 26.19 | 24.93 | 25.34 | 131,735 | +0.04(+0.16%) |
Mar 05, 2015 | 24.45 | 25.90 | 24.45 | 25.30 | 68,078 | +0.83(+3.39%) |
Mar 04, 2015 | 23.45 | 24.80 | 23.25 | 24.47 | 93,769 | +0.71(+2.99%) |
Mar 03, 2015 | 24.60 | 24.60 | 23.36 | 23.76 | 93,429 | -0.85(-3.45%) |
Mar 02, 2015 | 24.50 | 24.99 | 24.02 | 24.61 | 43,340 | +0.18(+0.74%) |
Feb 27, 2015 | 24.80 | 24.90 | 23.86 | 24.43 | 58,923 | -0.51(-2.04%) |
Feb 26, 2015 | 23.76 | 25.18 | 23.20 | 24.94 | 63,820 | +1.03(+4.31%) |
Feb 25, 2015 | 23.58 | 24.24 | 22.55 | 23.91 | 117,362 | +0.19(+0.80%) |
Feb 24, 2015 | 25.24 | 25.24 | 22.73 | 23.72 | 112,390 | -1.42(-5.65%) |
Feb 23, 2015 | 25.92 | 26.06 | 24.08 | 25.14 | 138,483 | -0.88(-3.38%) |
Feb 20, 2015 | 25.00 | 26.20 | 24.65 | 26.02 | 206,583 | +1.12(+4.50%) |
Feb 19, 2015 | 22.12 | 25.12 | 22.12 | 24.90 | 201,502 | +2.83(+12.82%) |
Feb 18, 2015 | 21.60 | 22.29 | 21.24 | 22.07 | 62,199 | +0.51(+2.37%) |
Feb 17, 2015 | 21.09 | 21.78 | 21.09 | 21.56 | 38,976 | +0.26(+1.22%) |
Feb 13, 2015 | 21.48 | 21.30 | 21.30 | 21.30 | 55,300 | -0.06(-0.28%) |
Feb 12, 2015 | 22.15 | 22.15 | 21.10 | 21.36 | 113,124 | -0.59(-2.69%) |
Feb 11, 2015 | 21.74 | 22.50 | 21.60 | 21.95 | 110,445 | +0.00(+0.00%) |
Feb 10, 2015 | 21.44 | 22.14 | 20.89 | 21.95 | 156,827 | +0.54(+2.52%) |
Feb 09, 2015 | 21.28 | 21.91 | 21.05 | 21.41 | 98,230 | +0.10(+0.47%) |
Feb 06, 2015 | 21.89 | 22.25 | 21.17 | 21.31 | 62,088 | -0.66(-3.00%) |
Feb 05, 2015 | 21.17 | 22.03 | 20.54 | 21.97 | 106,797 | +0.78(+3.68%) |
Feb 04, 2015 | 21.38 | 21.38 | 20.28 | 21.19 | 127,229 | -0.38(-1.76%) |
Feb 03, 2015 | 21.20 | 21.63 | 20.54 | 21.57 | 95,807 | +0.43(+2.03%) |
Feb 02, 2015 | 21.43 | 21.55 | 20.59 | 21.14 | 97,956 | -0.18(-0.84%) |
Jan 30, 2015 | 20.99 | 22.27 | 20.74 | 21.32 | 122,386 | +0.19(+0.90%) |
Jan 29, 2015 | 21.10 | 21.39 | 20.50 | 21.13 | 81,615 | +0.18(+0.86%) |
Jan 28, 2015 | 21.96 | 22.11 | 20.50 | 20.95 | 278,228 | -0.76(-3.50%) |
Jan 27, 2015 | 20.40 | 21.80 | 20.01 | 21.71 | 131,729 | +1.09(+5.29%) |
Jan 26, 2015 | 20.00 | 20.97 | 19.59 | 20.62 | 62,005 | +0.99(+5.04%) |
Jan 23, 2015 | 19.82 | 20.19 | 19.41 | 19.63 | 91,407 | -0.28(-1.41%) |
Jan 22, 2015 | 20.47 | 20.47 | 18.76 | 19.91 | 121,917 | -0.48(-2.35%) |
Jan 21, 2015 | 20.03 | 21.49 | 20.03 | 20.39 | 148,632 | +0.01(+0.05%) |
Jan 20, 2015 | 20.21 | 20.55 | 19.48 | 20.38 | 111,722 | +0.15(+0.74%) |
Jan 16, 2015 | 19.41 | 20.29 | 19.01 | 20.23 | 97,044 | +0.82(+4.22%) |
Jan 15, 2015 | 20.12 | 20.24 | 19.11 | 19.41 | 150,884 | -0.74(-3.67%) |
Jan 14, 2015 | 19.34 | 20.34 | 19.10 | 20.15 | 112,336 | +0.49(+2.49%) |
Jan 13, 2015 | 20.00 | 20.55 | 18.89 | 19.66 | 201,412 | -0.19(-0.96%) |
Jan 12, 2015 | 20.50 | 20.64 | 19.14 | 19.85 | 313,492 | +1.35(+7.30%) |
Jan 09, 2015 | 18.43 | 19.07 | 17.92 | 18.50 | 139,791 | +0.01(+0.05%) |
Jan 08, 2015 | 20.97 | 21.09 | 18.29 | 18.49 | 259,942 | -2.04(-9.94%) |
Jan 07, 2015 | 17.46 | 20.57 | 17.39 | 20.53 | 346,093 | +3.26(+18.88%) |
Jan 06, 2015 | 17.64 | 17.80 | 16.77 | 17.27 | 213,376 | -0.23(-1.31%) |
Jan 05, 2015 | 17.54 | 18.09 | 17.29 | 17.50 | 180,491 | -0.09(-0.51%) |