Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 19.30 | 19.35 | 19.19 | 19.19 | 125,621 | -0.16(-0.81%) |
Mar 30, 2015 | 19.20 | 19.36 | 19.20 | 19.35 | 233,315 | +0.24(+1.27%) |
Mar 27, 2015 | 18.97 | 19.14 | 18.97 | 19.11 | 124,674 | +0.19(+1.00%) |
Mar 26, 2015 | 18.89 | 19.04 | 18.83 | 18.92 | 188,926 | -0.07(-0.37%) |
Mar 25, 2015 | 19.25 | 19.35 | 18.97 | 18.99 | 166,424 | -0.27(-1.38%) |
Mar 24, 2015 | 19.34 | 19.42 | 19.25 | 19.25 | 3,433,707 | -0.07(-0.38%) |
Mar 23, 2015 | 19.29 | 19.37 | 19.24 | 19.32 | 144,996 | +0.04(+0.19%) |
Mar 20, 2015 | 19.48 | 19.51 | 19.26 | 19.29 | 332,180 | +0.03(+0.15%) |
Mar 19, 2015 | 19.16 | 19.26 | 19.16 | 19.26 | 86,777 | +0.09(+0.47%) |
Mar 18, 2015 | 18.96 | 19.28 | 18.89 | 19.17 | 237,807 | +0.16(+0.86%) |
Mar 17, 2015 | 19.10 | 19.10 | 18.95 | 19.01 | 199,897 | -0.16(-0.83%) |
Mar 16, 2015 | 18.86 | 19.20 | 18.84 | 19.17 | 241,633 | +0.43(+2.27%) |
Mar 13, 2015 | 18.85 | 18.86 | 18.64 | 18.74 | 154,542 | -0.13(-0.70%) |
Mar 12, 2015 | 18.69 | 18.88 | 18.69 | 18.87 | 221,763 | +0.23(+1.25%) |
Mar 11, 2015 | 18.62 | 18.70 | 18.61 | 18.64 | 315,728 | +0.04(+0.22%) |
Mar 10, 2015 | 18.66 | 18.72 | 18.57 | 18.60 | 273,647 | -0.18(-0.93%) |
Mar 09, 2015 | 18.71 | 18.79 | 18.66 | 18.77 | 384,980 | +0.08(+0.44%) |
Mar 06, 2015 | 19.00 | 19.00 | 18.66 | 18.69 | 1,070,240 | -0.40(-2.10%) |
Mar 05, 2015 | 19.00 | 19.10 | 18.97 | 19.09 | 113,917 | +0.15(+0.77%) |
Mar 04, 2015 | 18.90 | 19.01 | 18.82 | 18.94 | 236,007 | +0.01(+0.05%) |
Mar 03, 2015 | 19.12 | 19.12 | 18.89 | 18.93 | 213,684 | -0.22(-1.14%) |
Mar 02, 2015 | 19.00 | 19.16 | 19.00 | 19.15 | 110,248 | +0.18(+0.93%) |
Feb 27, 2015 | 19.03 | 19.06 | 18.97 | 18.98 | 163,223 | -0.08(-0.43%) |
Feb 26, 2015 | 19.06 | 19.08 | 18.97 | 19.06 | 151,519 | -0.02(-0.09%) |
Feb 25, 2015 | 19.13 | 19.13 | 19.03 | 19.07 | 106,409 | -0.05(-0.28%) |
Feb 24, 2015 | 19.10 | 19.13 | 19.07 | 19.13 | 161,768 | +0.00(+0.02%) |
Feb 23, 2015 | 19.10 | 19.15 | 19.03 | 19.12 | 414,523 | +0.06(+0.31%) |
Feb 20, 2015 | 18.84 | 19.06 | 18.76 | 19.06 | 198,775 | +0.19(+1.02%) |
Feb 19, 2015 | 18.88 | 18.91 | 18.83 | 18.87 | 172,412 | -0.07(-0.35%) |
Feb 18, 2015 | 18.84 | 18.94 | 18.81 | 18.94 | 116,401 | +0.13(+0.70%) |
Feb 17, 2015 | 18.70 | 18.84 | 18.68 | 18.80 | 319,748 | +0.11(+0.60%) |
Feb 13, 2015 | 18.55 | 18.69 | 18.69 | 18.69 | 109,765 | +0.15(+0.81%) |
Feb 12, 2015 | 18.50 | 18.55 | 18.41 | 18.54 | 225,294 | +0.13(+0.68%) |
Feb 11, 2015 | 18.40 | 18.51 | 18.34 | 18.42 | 229,107 | +0.00(+0.02%) |
Feb 10, 2015 | 18.29 | 18.44 | 18.25 | 18.41 | 246,551 | +0.22(+1.24%) |
Feb 09, 2015 | 18.41 | 18.41 | 18.15 | 18.19 | 190,803 | -0.28(-1.49%) |
Feb 06, 2015 | 18.65 | 18.71 | 18.42 | 18.47 | 386,862 | -0.17(-0.93%) |
Feb 05, 2015 | 18.48 | 18.66 | 18.48 | 18.64 | 845,353 | +0.26(+1.40%) |
Feb 04, 2015 | 18.34 | 18.59 | 18.34 | 18.38 | 724,568 | -0.07(-0.35%) |
Feb 03, 2015 | 18.28 | 18.45 | 18.21 | 18.45 | 7,759,718 | +0.21(+1.14%) |
Feb 02, 2015 | 18.12 | 18.24 | 17.91 | 18.24 | 7,350,432 | +0.13(+0.74%) |
Jan 30, 2015 | 18.37 | 18.37 | 18.09 | 18.11 | 261,460 | -0.34(-1.82%) |
Jan 29, 2015 | 18.23 | 18.44 | 18.14 | 18.44 | 1,872,127 | +0.23(+1.29%) |
Jan 28, 2015 | 18.43 | 18.48 | 18.18 | 18.21 | 316,512 | -0.16(-0.85%) |
Jan 27, 2015 | 18.31 | 18.45 | 18.26 | 18.36 | 946,350 | -0.10(-0.54%) |
Jan 26, 2015 | 18.44 | 18.47 | 18.29 | 18.46 | 520,493 | +0.03(+0.15%) |
Jan 23, 2015 | 18.49 | 18.55 | 18.42 | 18.44 | 213,734 | -0.06(-0.30%) |
Jan 22, 2015 | 18.23 | 18.50 | 18.15 | 18.49 | 211,633 | +0.32(+1.77%) |
Jan 21, 2015 | 18.15 | 18.23 | 18.07 | 18.17 | 351,894 | +0.03(+0.15%) |
Jan 20, 2015 | 18.29 | 18.33 | 18.02 | 18.14 | 397,293 | -0.08(-0.45%) |
Jan 16, 2015 | 18.00 | 18.23 | 17.95 | 18.23 | 376,475 | +0.19(+1.07%) |
Jan 15, 2015 | 18.29 | 18.29 | 18.02 | 18.03 | 234,771 | -0.20(-1.11%) |
Jan 14, 2015 | 18.14 | 18.26 | 18.10 | 18.24 | 448,637 | -0.09(-0.47%) |
Jan 13, 2015 | 18.49 | 18.64 | 18.21 | 18.32 | 291,429 | -0.12(-0.64%) |
Jan 12, 2015 | 18.44 | 18.47 | 18.38 | 18.44 | 514,566 | +0.03(+0.18%) |
Jan 09, 2015 | 18.55 | 18.59 | 18.38 | 18.41 | 1,927,869 | -0.14(-0.73%) |
Jan 08, 2015 | 18.28 | 18.55 | 18.27 | 18.54 | 1,532,978 | +0.34(+1.86%) |
Jan 07, 2015 | 17.97 | 18.21 | 17.97 | 18.20 | 692,630 | +0.32(+1.81%) |
Jan 06, 2015 | 17.96 | 18.08 | 17.77 | 17.88 | 303,610 | -0.09(-0.51%) |
Jan 05, 2015 | 17.97 | 18.10 | 17.95 | 17.97 | 548,298 | -0.04(-0.25%) |