Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 20.39 | 20.59 | 20.39 | 20.50 | 88,438 | +0.07(+0.32%) |
Mar 30, 2015 | 20.26 | 20.49 | 20.24 | 20.44 | 53,435 | +0.20(+0.98%) |
Mar 27, 2015 | 20.26 | 20.65 | 20.14 | 20.24 | 52,320 | +0.02(+0.09%) |
Mar 26, 2015 | 19.66 | 20.58 | 19.66 | 20.22 | 85,528 | +0.41(+2.04%) |
Mar 25, 2015 | 20.34 | 20.73 | 19.67 | 19.82 | 74,809 | -0.43(-2.14%) |
Mar 24, 2015 | 20.42 | 20.82 | 20.17 | 20.25 | 150,947 | -0.07(-0.32%) |
Mar 23, 2015 | 20.61 | 20.68 | 20.29 | 20.31 | 27,889 | -0.22(-1.06%) |
Mar 20, 2015 | 20.09 | 20.63 | 20.09 | 20.53 | 189,418 | +0.41(+2.01%) |
Mar 19, 2015 | 20.15 | 20.38 | 20.00 | 20.13 | 26,217 | -0.01(-0.05%) |
Mar 18, 2015 | 19.78 | 20.44 | 19.78 | 20.14 | 86,539 | +0.29(+1.47%) |
Mar 17, 2015 | 19.82 | 20.06 | 19.74 | 19.84 | 59,420 | -0.08(-0.43%) |
Mar 16, 2015 | 19.83 | 19.93 | 19.59 | 19.93 | 148,820 | +0.34(+1.73%) |
Mar 13, 2015 | 19.17 | 19.79 | 19.15 | 19.59 | 85,157 | +0.33(+1.71%) |
Mar 12, 2015 | 18.29 | 19.29 | 18.29 | 19.26 | 56,194 | +1.07(+5.91%) |
Mar 11, 2015 | 17.98 | 18.29 | 17.98 | 18.18 | 35,885 | +0.16(+0.89%) |
Mar 10, 2015 | 18.33 | 18.34 | 17.99 | 18.02 | 32,639 | -0.22(-1.19%) |
Mar 09, 2015 | 18.27 | 18.35 | 18.05 | 18.24 | 27,332 | +0.09(+0.52%) |
Mar 06, 2015 | 18.18 | 18.57 | 18.09 | 18.15 | 37,167 | -0.08(-0.47%) |
Mar 05, 2015 | 18.19 | 18.72 | 18.09 | 18.23 | 108,043 | +0.58(+3.31%) |
Mar 04, 2015 | 17.25 | 18.25 | 17.35 | 17.65 | 267,436 | +0.30(+1.74%) |
Mar 03, 2015 | 17.22 | 17.49 | 17.01 | 17.35 | 143,159 | -0.03(-0.16%) |
Mar 02, 2015 | 16.43 | 17.67 | 16.42 | 17.37 | 136,863 | +0.94(+5.73%) |
Feb 27, 2015 | 16.72 | 16.83 | 16.40 | 16.43 | 48,574 | -0.42(-2.52%) |
Feb 26, 2015 | 17.03 | 17.18 | 16.69 | 16.86 | 31,844 | -0.09(-0.56%) |
Feb 25, 2015 | 17.10 | 17.54 | 16.95 | 16.95 | 19,506 | -0.10(-0.61%) |
Feb 24, 2015 | 16.77 | 17.22 | 16.77 | 17.05 | 48,957 | +0.37(+2.20%) |
Feb 23, 2015 | 17.20 | 17.20 | 16.63 | 16.69 | 27,665 | -0.50(-2.91%) |
Feb 20, 2015 | 17.20 | 17.35 | 17.11 | 17.19 | 45,041 | +0.03(+0.16%) |
Feb 19, 2015 | 17.33 | 17.33 | 17.08 | 17.16 | 23,672 | -0.24(-1.35%) |
Feb 18, 2015 | 17.53 | 17.53 | 17.35 | 17.39 | 21,538 | -0.06(-0.32%) |
Feb 17, 2015 | 17.44 | 17.53 | 17.33 | 17.45 | 13,117 | +0.05(+0.27%) |
Feb 13, 2015 | 17.37 | 17.40 | 17.40 | 17.40 | 9,445 | +0.19(+1.10%) |
Feb 12, 2015 | 17.37 | 17.43 | 16.95 | 17.21 | 55,237 | +0.03(+0.16%) |
Feb 11, 2015 | 17.33 | 17.43 | 17.06 | 17.19 | 21,699 | -0.24(-1.35%) |
Feb 10, 2015 | 17.48 | 17.48 | 16.98 | 17.42 | 49,180 | +0.11(+0.65%) |
Feb 09, 2015 | 17.44 | 17.46 | 17.17 | 17.31 | 39,724 | -0.08(-0.43%) |
Feb 06, 2015 | 17.41 | 17.48 | 17.30 | 17.38 | 37,240 | +0.03(+0.16%) |
Feb 05, 2015 | 17.55 | 17.57 | 17.30 | 17.36 | 88,611 | -0.10(-0.59%) |
Feb 04, 2015 | 17.70 | 17.74 | 17.24 | 17.46 | 60,499 | -0.18(-1.01%) |
Feb 03, 2015 | 17.24 | 17.78 | 17.04 | 17.64 | 44,304 | +0.51(+2.97%) |
Feb 02, 2015 | 16.95 | 17.23 | 16.77 | 17.13 | 30,352 | +0.31(+1.85%) |
Jan 30, 2015 | 17.16 | 17.21 | 16.77 | 16.82 | 42,028 | -0.54(-3.09%) |
Jan 29, 2015 | 17.06 | 17.39 | 16.99 | 17.36 | 48,868 | +0.43(+2.56%) |
Jan 28, 2015 | 17.30 | 17.30 | 16.85 | 16.92 | 67,172 | -0.29(-1.70%) |
Jan 27, 2015 | 16.87 | 17.29 | 16.87 | 17.21 | 51,118 | +0.16(+0.94%) |
Jan 26, 2015 | 16.38 | 17.08 | 16.38 | 17.05 | 22,503 | +0.53(+3.19%) |
Jan 23, 2015 | 16.86 | 16.98 | 16.45 | 16.53 | 32,003 | -0.24(-1.46%) |
Jan 22, 2015 | 16.17 | 16.83 | 16.17 | 16.77 | 34,147 | +0.62(+3.85%) |
Jan 21, 2015 | 16.16 | 16.36 | 15.98 | 16.15 | 34,062 | -0.22(-1.32%) |
Jan 20, 2015 | 16.35 | 16.44 | 15.90 | 16.37 | 56,847 | +0.11(+0.70%) |
Jan 16, 2015 | 16.49 | 16.64 | 16.05 | 16.25 | 153,422 | -0.34(-2.04%) |
Jan 15, 2015 | 16.69 | 16.70 | 16.43 | 16.59 | 117,952 | -0.25(-1.51%) |
Jan 14, 2015 | 16.79 | 16.96 | 16.47 | 16.85 | 56,745 | -0.17(-1.00%) |
Jan 13, 2015 | 17.36 | 17.63 | 16.56 | 17.02 | 91,743 | -0.18(-1.04%) |
Jan 12, 2015 | 17.66 | 17.66 | 17.19 | 17.20 | 46,447 | -0.41(-2.30%) |
Jan 09, 2015 | 17.76 | 17.81 | 17.52 | 17.60 | 67,763 | -0.03(-0.16%) |
Jan 08, 2015 | 16.85 | 17.94 | 16.85 | 17.63 | 91,815 | +0.93(+5.59%) |
Jan 07, 2015 | 16.72 | 16.76 | 16.42 | 16.70 | 52,265 | +0.13(+0.80%) |
Jan 06, 2015 | 16.60 | 16.72 | 16.16 | 16.56 | 184,926 | +0.06(+0.34%) |
Jan 05, 2015 | 16.68 | 16.81 | 16.42 | 16.51 | 34,760 | -0.23(-1.35%) |