Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 19.31 | 19.45 | 18.97 | 19.36 | 64,248 | +0.02(+0.12%) |
Mar 30, 2015 | 19.07 | 19.48 | 19.01 | 19.34 | 70,119 | +0.33(+1.73%) |
Mar 27, 2015 | 19.18 | 19.18 | 18.90 | 19.01 | 45,712 | -0.19(-1.00%) |
Mar 26, 2015 | 18.93 | 19.35 | 18.87 | 19.20 | 43,780 | +0.26(+1.36%) |
Mar 25, 2015 | 19.35 | 19.39 | 18.89 | 18.94 | 60,958 | -0.35(-1.83%) |
Mar 24, 2015 | 19.40 | 19.49 | 19.16 | 19.30 | 114,173 | -0.10(-0.50%) |
Mar 23, 2015 | 19.08 | 19.51 | 19.08 | 19.39 | 57,200 | -0.18(-0.94%) |
Mar 20, 2015 | 19.58 | 19.77 | 19.54 | 19.58 | 116,045 | +0.21(+1.08%) |
Mar 19, 2015 | 19.54 | 19.54 | 19.14 | 19.37 | 42,807 | -0.19(-0.98%) |
Mar 18, 2015 | 19.70 | 19.93 | 19.46 | 19.56 | 55,656 | -0.14(-0.69%) |
Mar 17, 2015 | 19.54 | 19.78 | 19.35 | 19.70 | 54,662 | +0.25(+1.27%) |
Mar 16, 2015 | 19.62 | 19.63 | 19.32 | 19.45 | 54,324 | -0.03(-0.16%) |
Mar 13, 2015 | 19.56 | 19.56 | 18.88 | 19.48 | 33,247 | -0.07(-0.37%) |
Mar 12, 2015 | 18.87 | 19.66 | 18.87 | 19.55 | 64,097 | +0.88(+4.70%) |
Mar 11, 2015 | 18.47 | 18.77 | 18.37 | 18.67 | 36,382 | +0.17(+0.91%) |
Mar 10, 2015 | 18.71 | 18.79 | 18.47 | 18.51 | 30,450 | -0.43(-2.28%) |
Mar 09, 2015 | 18.77 | 19.02 | 18.71 | 18.94 | 54,648 | +0.22(+1.20%) |
Mar 06, 2015 | 18.55 | 19.04 | 18.55 | 18.71 | 60,749 | +0.01(+0.04%) |
Mar 05, 2015 | 18.72 | 18.72 | 18.39 | 18.71 | 52,992 | +0.02(+0.13%) |
Mar 04, 2015 | 18.76 | 18.84 | 18.64 | 18.68 | 39,608 | -0.22(-1.14%) |
Mar 03, 2015 | 19.05 | 19.05 | 18.84 | 18.90 | 47,642 | -0.26(-1.33%) |
Mar 02, 2015 | 19.03 | 19.27 | 18.95 | 19.15 | 41,973 | +0.06(+0.33%) |
Feb 27, 2015 | 19.32 | 19.39 | 19.02 | 19.09 | 106,846 | -0.26(-1.36%) |
Feb 26, 2015 | 19.28 | 19.49 | 19.24 | 19.35 | 109,572 | +0.04(+0.21%) |
Feb 25, 2015 | 19.28 | 19.47 | 19.18 | 19.31 | 47,709 | -0.04(-0.21%) |
Feb 24, 2015 | 19.29 | 19.67 | 19.23 | 19.35 | 58,797 | +0.04(+0.21%) |
Feb 23, 2015 | 19.41 | 19.46 | 18.98 | 19.31 | 80,714 | -0.23(-1.18%) |
Feb 20, 2015 | 19.45 | 19.59 | 19.25 | 19.55 | 143,418 | +0.13(+0.66%) |
Feb 19, 2015 | 19.64 | 19.72 | 19.42 | 19.42 | 56,519 | -0.32(-1.62%) |
Feb 18, 2015 | 19.69 | 19.81 | 19.39 | 19.74 | 82,319 | -0.05(-0.24%) |
Feb 17, 2015 | 19.65 | 19.82 | 19.48 | 19.78 | 54,069 | +0.22(+1.10%) |
Feb 13, 2015 | 19.42 | 19.57 | 19.57 | 19.57 | 63,099 | +0.14(+0.70%) |
Feb 12, 2015 | 19.06 | 19.47 | 19.06 | 19.43 | 168,735 | +0.48(+2.53%) |
Feb 11, 2015 | 18.83 | 19.07 | 18.65 | 18.95 | 66,786 | +0.03(+0.17%) |
Feb 10, 2015 | 18.97 | 19.08 | 18.72 | 18.92 | 158,934 | +0.11(+0.59%) |
Feb 09, 2015 | 18.81 | 19.09 | 18.62 | 18.81 | 149,176 | -0.13(-0.67%) |
Feb 06, 2015 | 18.99 | 19.36 | 18.83 | 18.94 | 110,553 | -0.02(-0.08%) |
Feb 05, 2015 | 18.80 | 19.02 | 18.56 | 18.95 | 57,973 | +0.40(+2.15%) |
Feb 04, 2015 | 18.74 | 19.08 | 18.50 | 18.55 | 69,091 | -0.38(-1.98%) |
Feb 03, 2015 | 18.72 | 19.36 | 18.72 | 18.93 | 72,183 | +0.20(+1.07%) |
Feb 02, 2015 | 18.61 | 18.80 | 18.42 | 18.73 | 97,597 | +0.08(+0.43%) |
Jan 30, 2015 | 18.66 | 19.07 | 18.43 | 18.65 | 170,792 | -0.42(-2.22%) |
Jan 29, 2015 | 18.39 | 19.10 | 18.39 | 19.07 | 64,162 | +0.64(+3.47%) |
Jan 28, 2015 | 19.15 | 19.15 | 18.37 | 18.43 | 100,862 | -0.69(-3.59%) |
Jan 27, 2015 | 19.03 | 19.17 | 18.92 | 19.12 | 44,535 | -0.08(-0.42%) |
Jan 26, 2015 | 19.01 | 19.31 | 18.95 | 19.20 | 76,255 | +0.13(+0.67%) |
Jan 23, 2015 | 19.22 | 19.22 | 18.97 | 19.07 | 111,766 | -0.10(-0.50%) |
Jan 22, 2015 | 18.75 | 19.31 | 18.49 | 19.17 | 69,175 | +0.58(+3.14%) |
Jan 21, 2015 | 18.50 | 18.75 | 18.30 | 18.59 | 94,699 | +0.14(+0.74%) |
Jan 20, 2015 | 18.43 | 18.78 | 18.24 | 18.45 | 54,011 | +0.08(+0.43%) |
Jan 16, 2015 | 18.15 | 18.83 | 18.14 | 18.37 | 121,524 | +0.14(+0.79%) |
Jan 15, 2015 | 18.59 | 18.64 | 18.12 | 18.23 | 64,571 | -0.42(-2.27%) |
Jan 14, 2015 | 18.74 | 18.95 | 18.43 | 18.65 | 56,303 | -0.32(-1.68%) |
Jan 13, 2015 | 19.01 | 19.33 | 18.69 | 18.97 | 68,253 | +0.08(+0.42%) |
Jan 12, 2015 | 19.12 | 19.17 | 18.85 | 18.89 | 41,616 | -0.30(-1.54%) |
Jan 09, 2015 | 19.35 | 19.36 | 19.00 | 19.19 | 84,977 | -0.22(-1.15%) |
Jan 08, 2015 | 19.21 | 19.51 | 18.87 | 19.41 | 56,126 | +0.34(+1.76%) |
Jan 07, 2015 | 19.11 | 19.22 | 18.94 | 19.07 | 52,733 | +0.12(+0.63%) |
Jan 06, 2015 | 19.14 | 19.19 | 18.66 | 18.95 | 86,993 | -0.22(-1.17%) |
Jan 05, 2015 | 19.39 | 19.51 | 19.15 | 19.18 | 71,897 | -0.30(-1.52%) |