Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 18.62 | 18.84 | 18.53 | 18.56 | 50,240,064 | -0.12(-0.66%) |
Mar 30, 2015 | 18.55 | 18.76 | 18.53 | 18.69 | 36,495,280 | +0.20(+1.09%) |
Mar 27, 2015 | 18.31 | 18.61 | 18.29 | 18.48 | 52,318,220 | +0.16(+0.87%) |
Mar 26, 2015 | 18.44 | 18.53 | 18.24 | 18.32 | 58,736,940 | -0.18(-0.97%) |
Mar 25, 2015 | 18.71 | 18.98 | 18.47 | 18.50 | 68,740,304 | -0.16(-0.84%) |
Mar 24, 2015 | 18.66 | 18.72 | 18.57 | 18.66 | 44,666,068 | -0.05(-0.27%) |
Mar 23, 2015 | 18.86 | 19.04 | 18.70 | 18.71 | 44,888,668 | -0.17(-0.89%) |
Mar 20, 2015 | 18.77 | 18.92 | 18.75 | 18.88 | 75,448,064 | +0.26(+1.41%) |
Mar 19, 2015 | 18.65 | 18.81 | 18.57 | 18.62 | 38,393,812 | -0.09(-0.51%) |
Mar 18, 2015 | 18.46 | 18.76 | 18.29 | 18.71 | 53,109,956 | +0.16(+0.86%) |
Mar 17, 2015 | 18.51 | 18.68 | 18.44 | 18.55 | 40,831,512 | -0.07(-0.38%) |
Mar 16, 2015 | 18.48 | 18.65 | 18.29 | 18.62 | 47,190,752 | +0.14(+0.75%) |
Mar 13, 2015 | 18.53 | 18.66 | 18.29 | 18.49 | 52,355,988 | -0.18(-0.98%) |
Mar 12, 2015 | 18.40 | 18.73 | 18.33 | 18.67 | 56,329,168 | +0.39(+2.15%) |
Mar 11, 2015 | 18.49 | 18.62 | 18.27 | 18.28 | 50,015,476 | -0.16(-0.85%) |
Mar 10, 2015 | 18.83 | 18.84 | 18.42 | 18.43 | 62,558,704 | -0.45(-2.39%) |
Mar 09, 2015 | 18.88 | 18.92 | 18.72 | 18.88 | 46,335,504 | -0.08(-0.40%) |
Mar 06, 2015 | 19.23 | 19.30 | 18.90 | 18.96 | 52,664,392 | -0.39(-2.00%) |
Mar 05, 2015 | 19.24 | 19.38 | 19.15 | 19.35 | 53,932,308 | +0.25(+1.34%) |
Mar 04, 2015 | 19.24 | 19.19 | 19.06 | 19.09 | 45,229,108 | -0.09(-0.49%) |
Mar 03, 2015 | 19.15 | 19.26 | 19.04 | 19.19 | 39,014,028 | -0.05(-0.27%) |
Mar 02, 2015 | 19.00 | 19.25 | 18.93 | 19.24 | 42,872,560 | +0.27(+1.45%) |
Feb 27, 2015 | 19.16 | 19.25 | 18.95 | 18.96 | 50,765,276 | -0.23(-1.21%) |
Feb 26, 2015 | 19.16 | 19.42 | 19.12 | 19.19 | 53,836,400 | -0.03(-0.15%) |
Feb 25, 2015 | 18.82 | 19.35 | 18.78 | 19.22 | 63,636,092 | +0.34(+1.79%) |
Feb 24, 2015 | 18.89 | 18.98 | 18.76 | 18.89 | 38,521,052 | -0.08(-0.41%) |
Feb 23, 2015 | 19.13 | 19.18 | 18.86 | 18.96 | 43,615,744 | -0.18(-0.92%) |
Feb 20, 2015 | 18.89 | 19.14 | 18.75 | 19.14 | 65,313,688 | +0.23(+1.23%) |
Feb 19, 2015 | 18.63 | 19.05 | 18.63 | 18.91 | 59,123,704 | +0.28(+1.51%) |
Feb 18, 2015 | 18.73 | 18.79 | 18.60 | 18.62 | 53,118,656 | -0.10(-0.55%) |
Feb 17, 2015 | 18.84 | 18.95 | 18.59 | 18.73 | 73,635,392 | -0.32(-1.68%) |
Feb 13, 2015 | 18.88 | 19.05 | 19.05 | 19.05 | 69,665,440 | +0.23(+1.24%) |
Feb 12, 2015 | 18.71 | 18.88 | 18.61 | 18.81 | 55,949,760 | +0.10(+0.54%) |
Feb 11, 2015 | 18.52 | 18.81 | 18.51 | 18.71 | 55,847,620 | +0.11(+0.58%) |
Feb 10, 2015 | 18.52 | 18.67 | 18.38 | 18.61 | 45,839,620 | +0.12(+0.66%) |
Feb 09, 2015 | 18.51 | 18.68 | 18.32 | 18.48 | 54,596,884 | -0.19(-0.99%) |
Feb 06, 2015 | 18.70 | 18.76 | 18.51 | 18.67 | 78,030,704 | +0.02(+0.10%) |
Feb 05, 2015 | 18.26 | 18.90 | 18.25 | 18.65 | 145,228,256 | +0.46(+2.51%) |
Feb 04, 2015 | 17.88 | 18.33 | 17.87 | 18.19 | 83,565,784 | +0.06(+0.33%) |
Feb 03, 2015 | 17.97 | 18.35 | 17.97 | 18.13 | 124,519,784 | -0.05(-0.25%) |
Feb 02, 2015 | 17.46 | 18.21 | 17.46 | 18.18 | 205,017,840 | +0.50(+2.80%) |
Jan 30, 2015 | 17.28 | 17.93 | 17.11 | 17.68 | 478,243,168 | +2.13(+13.71%) |
Jan 29, 2015 | 15.20 | 15.60 | 14.93 | 15.55 | 168,219,824 | +0.39(+2.59%) |
Jan 28, 2015 | 15.45 | 15.54 | 15.15 | 15.16 | 61,410,972 | -0.14(-0.93%) |
Jan 27, 2015 | 15.28 | 15.48 | 15.10 | 15.30 | 58,496,052 | -0.15(-0.94%) |
Jan 26, 2015 | 15.55 | 15.61 | 15.34 | 15.45 | 63,529,380 | -0.14(-0.87%) |
Jan 23, 2015 | 15.37 | 15.81 | 15.35 | 15.58 | 90,139,848 | +0.10(+0.67%) |
Jan 22, 2015 | 14.96 | 15.58 | 14.96 | 15.48 | 107,486,088 | +0.65(+4.40%) |
Jan 21, 2015 | 14.45 | 15.26 | 14.33 | 14.83 | 201,764,064 | +0.39(+2.70%) |
Jan 20, 2015 | 14.60 | 14.63 | 14.29 | 14.44 | 61,479,272 | -0.06(-0.45%) |
Jan 16, 2015 | 14.28 | 14.51 | 14.23 | 14.50 | 69,727,104 | +0.19(+1.32%) |
Jan 15, 2015 | 14.67 | 14.77 | 14.31 | 14.31 | 88,531,016 | -0.32(-2.16%) |
Jan 14, 2015 | 14.56 | 14.76 | 14.29 | 14.63 | 110,138,128 | -0.07(-0.50%) |
Jan 13, 2015 | 14.84 | 15.04 | 14.63 | 14.70 | 82,916,040 | +0.17(+1.14%) |
Jan 12, 2015 | 14.84 | 14.89 | 14.43 | 14.54 | 68,349,368 | -0.28(-1.86%) |
Jan 09, 2015 | 15.04 | 15.11 | 14.80 | 14.81 | 51,969,120 | -0.18(-1.17%) |
Jan 08, 2015 | 14.98 | 15.12 | 14.77 | 14.99 | 61,896,028 | +0.10(+0.68%) |
Jan 07, 2015 | 14.84 | 15.03 | 14.73 | 14.89 | 52,925,144 | +0.16(+1.06%) |
Jan 06, 2015 | 15.08 | 15.11 | 14.58 | 14.73 | 70,501,200 | -0.34(-2.28%) |
Jan 05, 2015 | 15.31 | 15.38 | 15.01 | 15.07 | 55,502,872 | -0.32(-2.05%) |