Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 18.73 | 18.85 | 18.57 | 18.60 | 317,056 | -0.20(-1.06%) |
Mar 30, 2015 | 18.70 | 18.88 | 18.58 | 18.80 | 589,600 | +0.25(+1.35%) |
Mar 27, 2015 | 18.50 | 18.64 | 18.42 | 18.55 | 480,083 | +0.13(+0.71%) |
Mar 26, 2015 | 18.58 | 18.75 | 18.31 | 18.42 | 590,312 | -0.16(-0.86%) |
Mar 25, 2015 | 18.95 | 19.02 | 18.54 | 18.58 | 760,314 | -0.30(-1.59%) |
Mar 24, 2015 | 19.21 | 19.22 | 18.83 | 18.88 | 1,192,202 | -0.35(-1.82%) |
Mar 23, 2015 | 19.31 | 19.48 | 19.03 | 19.23 | 659,796 | -0.07(-0.36%) |
Mar 20, 2015 | 19.00 | 19.37 | 18.97 | 19.30 | 1,094,813 | +0.38(+2.01%) |
Mar 19, 2015 | 18.89 | 19.06 | 18.85 | 18.92 | 891,364 | -0.05(-0.26%) |
Mar 18, 2015 | 18.61 | 19.02 | 18.47 | 18.97 | 595,056 | +0.20(+1.07%) |
Mar 17, 2015 | 18.79 | 18.88 | 18.67 | 18.77 | 345,954 | -0.05(-0.27%) |
Mar 16, 2015 | 18.85 | 19.01 | 18.73 | 18.82 | 401,798 | +0.09(+0.48%) |
Mar 13, 2015 | 18.78 | 18.80 | 18.54 | 18.73 | 334,670 | -0.08(-0.43%) |
Mar 12, 2015 | 18.54 | 18.81 | 18.49 | 18.81 | 404,981 | +0.41(+2.23%) |
Mar 11, 2015 | 18.36 | 18.43 | 18.18 | 18.40 | 538,736 | +0.10(+0.55%) |
Mar 10, 2015 | 17.96 | 18.35 | 17.96 | 18.30 | 773,733 | +0.26(+1.44%) |
Mar 09, 2015 | 18.31 | 18.37 | 18.00 | 18.04 | 556,102 | -0.15(-0.82%) |
Mar 06, 2015 | 18.60 | 18.60 | 18.06 | 18.19 | 722,942 | -0.65(-3.45%) |
Mar 05, 2015 | 18.82 | 19.01 | 18.73 | 18.84 | 452,967 | +0.16(+0.86%) |
Mar 04, 2015 | 18.81 | 18.85 | 18.61 | 18.68 | 436,263 | -0.17(-0.90%) |
Mar 03, 2015 | 18.85 | 18.92 | 18.66 | 18.85 | 288,117 | -0.07(-0.37%) |
Mar 02, 2015 | 18.70 | 19.06 | 18.59 | 18.92 | 327,693 | +0.20(+1.07%) |
Feb 27, 2015 | 18.60 | 18.77 | 18.40 | 18.72 | 363,513 | +0.15(+0.81%) |
Feb 26, 2015 | 18.75 | 18.76 | 18.48 | 18.57 | 264,811 | -0.17(-0.91%) |
Feb 25, 2015 | 18.78 | 18.96 | 18.66 | 18.74 | 354,176 | -0.01(-0.05%) |
Feb 24, 2015 | 19.13 | 19.23 | 18.67 | 18.75 | 436,802 | -0.49(-2.55%) |
Feb 23, 2015 | 19.10 | 19.24 | 18.96 | 19.24 | 489,832 | +0.18(+0.94%) |
Feb 20, 2015 | 18.88 | 19.19 | 18.85 | 19.06 | 435,879 | +0.14(+0.74%) |
Feb 19, 2015 | 19.30 | 19.34 | 18.79 | 18.92 | 556,307 | -0.48(-2.47%) |
Feb 18, 2015 | 19.21 | 19.42 | 18.95 | 19.40 | 849,165 | +0.12(+0.62%) |
Feb 17, 2015 | 19.40 | 19.49 | 19.14 | 19.28 | 490,814 | -0.09(-0.46%) |
Feb 13, 2015 | 19.41 | 19.37 | 19.37 | 19.37 | 522,400 | +0.00(+0.00%) |
Feb 12, 2015 | 19.25 | 19.39 | 19.06 | 19.37 | 683,455 | +0.30(+1.57%) |
Feb 11, 2015 | 19.35 | 19.37 | 18.88 | 19.07 | 573,731 | -0.20(-1.04%) |
Feb 10, 2015 | 19.25 | 19.31 | 18.87 | 19.27 | 456,903 | +0.03(+0.16%) |
Feb 09, 2015 | 19.35 | 19.65 | 19.22 | 19.24 | 626,760 | -0.26(-1.33%) |
Feb 06, 2015 | 19.96 | 19.96 | 19.41 | 19.50 | 611,448 | -0.52(-2.60%) |
Feb 05, 2015 | 19.74 | 20.03 | 19.65 | 20.02 | 447,780 | +0.33(+1.68%) |
Feb 04, 2015 | 19.79 | 19.79 | 19.54 | 19.69 | 605,246 | -0.12(-0.61%) |
Feb 03, 2015 | 19.48 | 19.82 | 19.33 | 19.81 | 509,796 | +0.27(+1.38%) |
Feb 02, 2015 | 19.57 | 19.65 | 19.21 | 19.54 | 512,287 | -0.03(-0.15%) |
Jan 30, 2015 | 19.82 | 19.87 | 19.56 | 19.57 | 649,246 | -0.28(-1.41%) |
Jan 29, 2015 | 20.00 | 20.03 | 19.66 | 19.85 | 530,452 | -0.06(-0.30%) |
Jan 28, 2015 | 20.12 | 20.20 | 19.89 | 19.91 | 426,761 | -0.12(-0.60%) |
Jan 27, 2015 | 19.91 | 20.16 | 19.87 | 20.03 | 526,349 | -0.01(-0.05%) |
Jan 26, 2015 | 19.51 | 20.06 | 19.47 | 20.04 | 576,821 | +0.15(+0.75%) |
Jan 23, 2015 | 20.02 | 20.06 | 19.79 | 19.89 | 303,304 | -0.09(-0.45%) |
Jan 22, 2015 | 19.66 | 20.00 | 19.56 | 19.98 | 596,588 | +0.47(+2.41%) |
Jan 21, 2015 | 19.41 | 19.56 | 19.20 | 19.51 | 626,292 | +0.02(+0.10%) |
Jan 20, 2015 | 19.70 | 19.72 | 19.36 | 19.49 | 540,691 | -0.15(-0.76%) |
Jan 16, 2015 | 19.18 | 19.65 | 19.18 | 19.64 | 520,761 | +0.40(+2.08%) |
Jan 15, 2015 | 19.29 | 19.29 | 18.94 | 19.24 | 703,371 | +0.02(+0.10%) |
Jan 14, 2015 | 18.92 | 19.26 | 18.92 | 19.22 | 602,413 | +0.15(+0.79%) |
Jan 13, 2015 | 19.30 | 19.32 | 18.97 | 19.07 | 532,121 | -0.14(-0.73%) |
Jan 12, 2015 | 19.11 | 19.31 | 19.07 | 19.21 | 366,230 | +0.14(+0.73%) |
Jan 09, 2015 | 19.15 | 19.35 | 18.95 | 19.07 | 1,542,464 | -0.07(-0.37%) |
Jan 08, 2015 | 19.25 | 19.26 | 19.02 | 19.14 | 614,043 | -0.07(-0.36%) |
Jan 07, 2015 | 18.89 | 19.21 | 18.76 | 19.21 | 685,239 | +0.37(+1.96%) |
Jan 06, 2015 | 18.97 | 19.04 | 18.79 | 18.84 | 471,174 | -0.03(-0.16%) |
Jan 05, 2015 | 18.72 | 18.93 | 18.64 | 18.87 | 555,330 | +0.18(+0.96%) |