Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 16.27 | 16.31 | 15.99 | 16.10 | 752,030 | -0.22(-1.35%) |
Mar 30, 2015 | 16.60 | 16.85 | 16.24 | 16.32 | 372,784 | -0.26(-1.57%) |
Mar 27, 2015 | 16.15 | 16.62 | 16.09 | 16.58 | 458,710 | +0.44(+2.73%) |
Mar 26, 2015 | 15.78 | 16.37 | 15.66 | 16.14 | 780,072 | +0.34(+2.15%) |
Mar 25, 2015 | 16.30 | 16.70 | 15.76 | 15.80 | 756,145 | -0.45(-2.77%) |
Mar 24, 2015 | 16.13 | 16.30 | 16.05 | 16.25 | 530,539 | +0.01(+0.06%) |
Mar 23, 2015 | 16.65 | 16.65 | 16.19 | 16.24 | 695,868 | -0.35(-2.11%) |
Mar 20, 2015 | 16.63 | 16.70 | 16.46 | 16.59 | 1,010,990 | +0.14(+0.85%) |
Mar 19, 2015 | 16.04 | 16.84 | 16.04 | 16.45 | 990,517 | +0.41(+2.56%) |
Mar 18, 2015 | 16.11 | 17.66 | 14.90 | 16.04 | 2,689,498 | -0.27(-1.66%) |
Mar 17, 2015 | 17.69 | 17.83 | 16.27 | 16.31 | 1,352,126 | -1.39(-7.85%) |
Mar 16, 2015 | 17.82 | 18.14 | 17.58 | 17.70 | 720,506 | -0.06(-0.34%) |
Mar 13, 2015 | 17.25 | 17.80 | 17.23 | 17.76 | 539,749 | +0.44(+2.54%) |
Mar 12, 2015 | 17.31 | 17.61 | 17.12 | 17.32 | 228,349 | +0.19(+1.11%) |
Mar 11, 2015 | 16.90 | 17.34 | 16.89 | 17.13 | 382,297 | +0.25(+1.51%) |
Mar 10, 2015 | 17.20 | 17.67 | 16.79 | 16.88 | 392,224 | -0.55(-3.18%) |
Mar 09, 2015 | 17.32 | 17.67 | 17.32 | 17.43 | 230,452 | +0.09(+0.52%) |
Mar 06, 2015 | 17.84 | 18.06 | 17.34 | 17.34 | 435,557 | -0.56(-3.13%) |
Mar 05, 2015 | 18.27 | 18.34 | 17.41 | 17.90 | 776,177 | -0.39(-2.13%) |
Mar 04, 2015 | 18.46 | 18.57 | 18.13 | 18.29 | 372,118 | -0.24(-1.30%) |
Mar 03, 2015 | 19.09 | 19.09 | 18.51 | 18.53 | 230,790 | -0.63(-3.29%) |
Mar 02, 2015 | 18.99 | 19.49 | 18.98 | 19.16 | 247,583 | +0.18(+0.95%) |
Feb 27, 2015 | 18.89 | 19.09 | 18.89 | 18.98 | 256,184 | +0.03(+0.16%) |
Feb 26, 2015 | 19.12 | 19.33 | 18.84 | 18.95 | 354,805 | -0.15(-0.79%) |
Feb 25, 2015 | 19.16 | 19.41 | 18.99 | 19.10 | 282,822 | -0.06(-0.31%) |
Feb 24, 2015 | 19.07 | 19.21 | 18.95 | 19.16 | 347,277 | +0.17(+0.90%) |
Feb 23, 2015 | 19.34 | 19.50 | 18.77 | 18.99 | 357,065 | -0.47(-2.42%) |
Feb 20, 2015 | 19.36 | 19.59 | 19.06 | 19.46 | 443,541 | +0.02(+0.10%) |
Feb 19, 2015 | 19.59 | 19.79 | 19.25 | 19.44 | 186,972 | -0.16(-0.82%) |
Feb 18, 2015 | 19.07 | 19.65 | 18.99 | 19.60 | 512,243 | +0.54(+2.83%) |
Feb 17, 2015 | 19.30 | 19.30 | 18.94 | 19.06 | 516,416 | -0.35(-1.80%) |
Feb 13, 2015 | 19.43 | 19.41 | 19.41 | 19.41 | 341,600 | -0.01(-0.05%) |
Feb 12, 2015 | 19.34 | 19.44 | 19.00 | 19.42 | 294,888 | +0.20(+1.04%) |
Feb 11, 2015 | 19.31 | 19.63 | 19.03 | 19.22 | 639,642 | -0.14(-0.72%) |
Feb 10, 2015 | 19.30 | 19.52 | 18.99 | 19.36 | 551,752 | +0.24(+1.26%) |
Feb 09, 2015 | 18.90 | 19.29 | 18.65 | 19.12 | 459,722 | +0.16(+0.84%) |
Feb 06, 2015 | 18.82 | 19.41 | 18.65 | 18.96 | 1,013,957 | +0.51(+2.76%) |
Feb 05, 2015 | 18.16 | 18.58 | 18.15 | 18.45 | 574,116 | +0.26(+1.43%) |
Feb 04, 2015 | 17.96 | 18.43 | 17.88 | 18.19 | 553,182 | +0.19(+1.06%) |
Feb 03, 2015 | 17.98 | 18.12 | 17.71 | 18.00 | 1,045,617 | +0.15(+0.84%) |
Feb 02, 2015 | 17.82 | 17.92 | 16.96 | 17.85 | 1,513,290 | +0.15(+0.85%) |
Jan 30, 2015 | 18.40 | 19.19 | 17.52 | 17.70 | 3,691,217 | -3.33(-15.83%) |
Jan 29, 2015 | 20.30 | 21.07 | 20.00 | 21.03 | 751,258 | +0.80(+3.95%) |
Jan 28, 2015 | 21.42 | 21.52 | 20.16 | 20.23 | 491,150 | -0.97(-4.58%) |
Jan 27, 2015 | 20.74 | 21.44 | 20.63 | 21.20 | 279,821 | +0.14(+0.66%) |
Jan 26, 2015 | 20.70 | 21.12 | 20.44 | 21.06 | 250,419 | +0.33(+1.59%) |
Jan 23, 2015 | 20.61 | 21.10 | 20.20 | 20.73 | 280,352 | +0.15(+0.73%) |
Jan 22, 2015 | 19.68 | 20.78 | 19.39 | 20.58 | 256,467 | +1.03(+5.27%) |
Jan 21, 2015 | 19.88 | 20.03 | 19.41 | 19.55 | 277,732 | -0.37(-1.86%) |
Jan 20, 2015 | 20.15 | 20.15 | 19.50 | 19.92 | 258,278 | -0.19(-0.94%) |
Jan 16, 2015 | 19.50 | 20.15 | 19.28 | 20.11 | 350,590 | +0.55(+2.81%) |
Jan 15, 2015 | 20.88 | 20.88 | 19.50 | 19.56 | 571,450 | -1.30(-6.23%) |
Jan 14, 2015 | 21.32 | 21.42 | 20.51 | 20.86 | 587,157 | -0.78(-3.60%) |
Jan 13, 2015 | 22.28 | 22.88 | 21.46 | 21.64 | 395,312 | -0.38(-1.73%) |
Jan 12, 2015 | 21.94 | 22.19 | 21.35 | 22.02 | 513,867 | +0.15(+0.69%) |
Jan 09, 2015 | 22.13 | 22.26 | 21.81 | 21.87 | 300,128 | -0.37(-1.66%) |
Jan 08, 2015 | 21.73 | 22.27 | 21.61 | 22.24 | 424,164 | +0.74(+3.44%) |
Jan 07, 2015 | 21.36 | 21.62 | 21.11 | 21.50 | 278,738 | +0.37(+1.75%) |
Jan 06, 2015 | 21.96 | 22.17 | 20.81 | 21.13 | 398,564 | -0.86(-3.91%) |
Jan 05, 2015 | 21.50 | 22.19 | 21.33 | 21.99 | 470,309 | +0.38(+1.76%) |