Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 16.92 | 17.06 | 16.84 | 17.01 | 434,565 | -0.02(-0.11%) |
Mar 30, 2015 | 16.82 | 17.09 | 16.82 | 17.03 | 437,842 | +0.30(+1.77%) |
Mar 27, 2015 | 16.81 | 16.81 | 16.60 | 16.74 | 462,585 | -0.10(-0.60%) |
Mar 26, 2015 | 16.95 | 17.06 | 16.76 | 16.84 | 692,373 | -0.15(-0.87%) |
Mar 25, 2015 | 17.15 | 17.19 | 16.94 | 16.98 | 608,524 | -0.17(-1.00%) |
Mar 24, 2015 | 17.15 | 17.24 | 16.96 | 17.16 | 627,366 | -0.01(-0.05%) |
Mar 23, 2015 | 17.27 | 17.37 | 17.09 | 17.16 | 623,999 | -0.11(-0.63%) |
Mar 20, 2015 | 17.13 | 17.31 | 16.47 | 17.27 | 1,340,243 | +0.22(+1.28%) |
Mar 19, 2015 | 16.99 | 17.12 | 16.81 | 17.06 | 764,739 | -0.03(-0.18%) |
Mar 18, 2015 | 17.06 | 17.24 | 16.98 | 17.09 | 757,114 | -0.07(-0.39%) |
Mar 17, 2015 | 16.95 | 17.19 | 16.82 | 17.15 | 714,263 | +0.11(+0.62%) |
Mar 16, 2015 | 17.01 | 17.17 | 16.89 | 17.05 | 949,253 | +0.13(+0.78%) |
Mar 13, 2015 | 16.84 | 16.98 | 16.54 | 16.91 | 780,594 | +0.02(+0.14%) |
Mar 12, 2015 | 16.61 | 16.91 | 16.44 | 16.89 | 645,072 | +0.41(+2.46%) |
Mar 11, 2015 | 16.35 | 16.51 | 16.20 | 16.49 | 531,395 | +0.18(+1.10%) |
Mar 10, 2015 | 16.65 | 16.77 | 16.30 | 16.31 | 416,411 | -0.47(-2.79%) |
Mar 09, 2015 | 16.52 | 16.78 | 16.52 | 16.77 | 763,651 | +0.31(+1.90%) |
Mar 06, 2015 | 16.32 | 16.88 | 16.32 | 16.46 | 841,199 | -0.02(-0.14%) |
Mar 05, 2015 | 16.56 | 16.58 | 16.25 | 16.49 | 418,311 | -0.02(-0.14%) |
Mar 04, 2015 | 16.54 | 16.58 | 16.33 | 16.51 | 405,446 | -0.07(-0.42%) |
Mar 03, 2015 | 16.62 | 16.69 | 16.48 | 16.58 | 539,384 | -0.08(-0.47%) |
Mar 02, 2015 | 16.49 | 16.67 | 16.34 | 16.66 | 691,561 | +0.18(+1.09%) |
Feb 27, 2015 | 16.49 | 16.63 | 16.38 | 16.48 | 657,116 | -0.04(-0.24%) |
Feb 26, 2015 | 16.41 | 16.52 | 16.27 | 16.52 | 298,648 | +0.07(+0.43%) |
Feb 25, 2015 | 16.43 | 16.53 | 16.35 | 16.45 | 412,407 | -0.02(-0.14%) |
Feb 24, 2015 | 16.34 | 16.54 | 16.32 | 16.47 | 358,959 | +0.14(+0.86%) |
Feb 23, 2015 | 16.32 | 16.34 | 16.10 | 16.33 | 411,689 | -0.02(-0.14%) |
Feb 20, 2015 | 16.25 | 16.43 | 15.97 | 16.35 | 1,383,910 | +0.10(+0.62%) |
Feb 19, 2015 | 16.31 | 16.41 | 16.10 | 16.25 | 542,589 | -0.12(-0.76%) |
Feb 18, 2015 | 16.54 | 16.59 | 16.35 | 16.38 | 610,669 | -0.17(-1.04%) |
Feb 17, 2015 | 16.53 | 16.62 | 16.42 | 16.55 | 363,422 | +0.06(+0.38%) |
Feb 13, 2015 | 16.42 | 16.49 | 16.49 | 16.49 | 356,831 | +0.06(+0.36%) |
Feb 12, 2015 | 16.24 | 16.48 | 16.17 | 16.43 | 304,596 | +0.25(+1.57%) |
Feb 11, 2015 | 16.22 | 16.26 | 16.09 | 16.17 | 407,413 | -0.10(-0.62%) |
Feb 10, 2015 | 16.36 | 16.36 | 16.06 | 16.27 | 304,520 | +0.07(+0.43%) |
Feb 09, 2015 | 16.41 | 16.45 | 16.20 | 16.20 | 431,556 | -0.29(-1.75%) |
Feb 06, 2015 | 16.36 | 16.66 | 16.32 | 16.49 | 599,353 | +0.20(+1.20%) |
Feb 05, 2015 | 16.08 | 16.38 | 16.08 | 16.30 | 611,832 | +0.29(+1.80%) |
Feb 04, 2015 | 16.10 | 16.36 | 15.96 | 16.01 | 501,427 | -0.20(-1.25%) |
Feb 03, 2015 | 15.88 | 16.25 | 15.88 | 16.21 | 868,320 | +0.37(+2.31%) |
Feb 02, 2015 | 15.56 | 15.87 | 15.50 | 15.85 | 816,813 | +0.35(+2.27%) |
Jan 30, 2015 | 15.71 | 15.83 | 15.48 | 15.49 | 963,938 | -0.37(-2.36%) |
Jan 29, 2015 | 15.65 | 15.90 | 15.62 | 15.87 | 600,373 | +0.27(+1.75%) |
Jan 28, 2015 | 16.04 | 16.09 | 15.56 | 15.60 | 1,036,228 | -0.36(-2.24%) |
Jan 27, 2015 | 15.88 | 16.08 | 15.77 | 15.95 | 615,250 | -0.16(-1.01%) |
Jan 26, 2015 | 15.91 | 16.26 | 15.66 | 16.12 | 821,991 | +0.16(+0.97%) |
Jan 23, 2015 | 16.29 | 16.31 | 15.82 | 15.96 | 734,639 | -0.36(-2.23%) |
Jan 22, 2015 | 15.68 | 16.33 | 15.59 | 16.32 | 942,651 | +0.79(+5.09%) |
Jan 21, 2015 | 15.53 | 15.73 | 15.39 | 15.53 | 770,507 | +0.02(+0.15%) |
Jan 20, 2015 | 15.64 | 15.73 | 15.40 | 15.51 | 1,148,595 | -0.06(-0.40%) |
Jan 16, 2015 | 15.37 | 15.64 | 15.29 | 15.57 | 1,491,099 | +0.15(+0.95%) |
Jan 15, 2015 | 15.70 | 15.84 | 15.42 | 15.43 | 1,603,882 | -0.36(-2.26%) |
Jan 14, 2015 | 16.07 | 16.07 | 15.63 | 15.78 | 694,743 | -0.37(-2.30%) |
Jan 13, 2015 | 16.29 | 16.54 | 15.97 | 16.15 | 702,129 | +0.03(+0.19%) |
Jan 12, 2015 | 16.23 | 16.32 | 16.08 | 16.12 | 751,551 | -0.16(-0.95%) |
Jan 09, 2015 | 16.74 | 16.75 | 16.28 | 16.28 | 692,267 | -0.48(-2.87%) |
Jan 08, 2015 | 16.72 | 16.87 | 16.64 | 16.76 | 1,581,962 | +0.18(+1.08%) |
Jan 07, 2015 | 16.67 | 16.79 | 16.39 | 16.58 | 859,251 | +0.14(+0.85%) |
Jan 06, 2015 | 16.71 | 16.81 | 16.37 | 16.44 | 837,100 | -0.25(-1.49%) |
Jan 05, 2015 | 16.88 | 17.01 | 16.69 | 16.69 | 799,736 | -0.32(-1.87%) |