Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 16.80 | 17.10 | 16.64 | 17.03 | 2,552,119 | +0.17(+1.00%) |
Mar 30, 2015 | 16.40 | 16.99 | 16.40 | 16.86 | 3,108,998 | +0.53(+3.25%) |
Mar 27, 2015 | 16.52 | 16.67 | 16.29 | 16.33 | 4,352,793 | -0.18(-1.07%) |
Mar 26, 2015 | 16.49 | 16.67 | 16.37 | 16.50 | 2,658,128 | +0.08(+0.47%) |
Mar 25, 2015 | 16.60 | 16.71 | 16.41 | 16.43 | 2,289,796 | -0.06(-0.37%) |
Mar 24, 2015 | 16.65 | 16.68 | 16.48 | 16.49 | 3,672,363 | -0.13(-0.79%) |
Mar 23, 2015 | 16.55 | 17.03 | 16.55 | 16.62 | 3,453,388 | +0.11(+0.65%) |
Mar 20, 2015 | 16.48 | 16.80 | 16.40 | 16.51 | 6,459,672 | +0.15(+0.94%) |
Mar 19, 2015 | 16.64 | 16.70 | 16.26 | 16.36 | 5,588,885 | -0.42(-2.52%) |
Mar 18, 2015 | 16.33 | 16.95 | 16.27 | 16.78 | 4,390,400 | +0.31(+1.91%) |
Mar 17, 2015 | 16.49 | 16.52 | 16.26 | 16.47 | 2,464,157 | -0.18(-1.11%) |
Mar 16, 2015 | 16.74 | 16.76 | 16.42 | 16.65 | 2,378,830 | -0.05(-0.32%) |
Mar 13, 2015 | 16.73 | 16.82 | 16.62 | 16.70 | 4,135,129 | -0.15(-0.87%) |
Mar 12, 2015 | 16.80 | 16.88 | 16.63 | 16.85 | 3,009,246 | +0.18(+1.08%) |
Mar 11, 2015 | 16.33 | 16.88 | 16.30 | 16.67 | 4,702,511 | +0.40(+2.49%) |
Mar 10, 2015 | 16.05 | 16.41 | 16.04 | 16.26 | 4,472,205 | -0.02(-0.09%) |
Mar 09, 2015 | 16.33 | 16.54 | 16.26 | 16.28 | 3,289,407 | -0.09(-0.56%) |
Mar 06, 2015 | 16.73 | 16.95 | 16.33 | 16.37 | 3,923,832 | -0.47(-2.81%) |
Mar 05, 2015 | 17.04 | 17.07 | 16.78 | 16.85 | 2,220,354 | -0.17(-0.99%) |
Mar 04, 2015 | 16.86 | 17.10 | 16.69 | 17.01 | 2,240,205 | +0.05(+0.27%) |
Mar 03, 2015 | 17.13 | 17.23 | 16.82 | 16.97 | 2,624,057 | -0.24(-1.42%) |
Mar 02, 2015 | 17.15 | 17.22 | 16.76 | 17.21 | 3,831,094 | +0.06(+0.36%) |
Feb 27, 2015 | 17.16 | 17.29 | 16.99 | 17.15 | 2,597,157 | +0.04(+0.22%) |
Feb 26, 2015 | 17.21 | 17.35 | 16.96 | 17.11 | 3,666,151 | -0.14(-0.80%) |
Feb 25, 2015 | 17.20 | 17.36 | 17.15 | 17.25 | 2,316,727 | +0.06(+0.36%) |
Feb 24, 2015 | 17.27 | 17.39 | 17.05 | 17.19 | 4,074,308 | -0.13(-0.75%) |
Feb 23, 2015 | 17.10 | 17.46 | 16.91 | 17.32 | 4,546,557 | +0.19(+1.11%) |
Feb 20, 2015 | 17.10 | 17.19 | 16.80 | 17.13 | 4,821,270 | -0.15(-0.88%) |
Feb 19, 2015 | 16.72 | 17.44 | 16.72 | 17.28 | 14,066,077 | -0.08(-0.44%) |
Feb 18, 2015 | 18.02 | 18.42 | 16.99 | 17.36 | 14,270,578 | -1.21(-6.50%) |
Feb 17, 2015 | 18.44 | 18.61 | 18.09 | 18.56 | 6,757,777 | -0.07(-0.37%) |
Feb 13, 2015 | 18.46 | 18.63 | 18.63 | 18.63 | 4,580,632 | +0.17(+0.91%) |
Feb 12, 2015 | 18.15 | 18.58 | 18.07 | 18.46 | 4,659,743 | +0.48(+2.68%) |
Feb 11, 2015 | 17.71 | 18.02 | 17.58 | 17.98 | 4,159,936 | +0.22(+1.25%) |
Feb 10, 2015 | 18.08 | 18.08 | 17.70 | 17.76 | 2,997,202 | -0.27(-1.52%) |
Feb 09, 2015 | 17.99 | 18.09 | 17.85 | 18.04 | 3,346,649 | +0.01(+0.04%) |
Feb 06, 2015 | 17.73 | 18.11 | 17.69 | 18.03 | 4,600,968 | +0.33(+1.85%) |
Feb 05, 2015 | 17.43 | 17.89 | 17.38 | 17.70 | 2,757,173 | +0.31(+1.80%) |
Feb 04, 2015 | 17.31 | 17.62 | 17.17 | 17.39 | 2,921,964 | -0.12(-0.70%) |
Feb 03, 2015 | 17.11 | 17.52 | 17.03 | 17.51 | 4,266,208 | +0.60(+3.52%) |
Feb 02, 2015 | 16.90 | 17.09 | 16.53 | 16.91 | 3,396,544 | +0.15(+0.87%) |
Jan 30, 2015 | 16.46 | 17.03 | 16.46 | 16.77 | 3,572,514 | +0.10(+0.60%) |
Jan 29, 2015 | 16.92 | 17.11 | 16.31 | 16.67 | 7,392,902 | +0.01(+0.05%) |
Jan 28, 2015 | 17.07 | 17.19 | 16.60 | 16.66 | 3,840,999 | -0.38(-2.24%) |
Jan 27, 2015 | 16.71 | 17.27 | 16.37 | 17.04 | 6,815,773 | -0.05(-0.27%) |
Jan 26, 2015 | 16.53 | 17.10 | 16.48 | 17.09 | 4,309,090 | +0.54(+3.28%) |
Jan 23, 2015 | 17.57 | 17.58 | 16.46 | 16.55 | 7,451,850 | -1.11(-6.27%) |
Jan 22, 2015 | 16.86 | 17.65 | 16.80 | 17.65 | 6,460,728 | +0.88(+5.23%) |
Jan 21, 2015 | 16.60 | 16.95 | 16.46 | 16.78 | 5,662,246 | +0.13(+0.78%) |
Jan 20, 2015 | 17.24 | 17.24 | 16.58 | 16.65 | 5,844,670 | -0.49(-2.85%) |
Jan 16, 2015 | 16.72 | 17.18 | 16.44 | 17.14 | 6,185,224 | +0.39(+2.33%) |
Jan 15, 2015 | 17.14 | 17.39 | 16.72 | 16.75 | 5,737,314 | -0.30(-1.75%) |
Jan 14, 2015 | 16.88 | 17.21 | 16.49 | 17.04 | 7,078,858 | -0.31(-1.76%) |
Jan 13, 2015 | 17.89 | 17.90 | 16.92 | 17.35 | 6,347,655 | -0.02(-0.09%) |
Jan 12, 2015 | 17.29 | 17.63 | 17.11 | 17.36 | 5,157,716 | -0.02(-0.09%) |
Jan 09, 2015 | 17.59 | 17.60 | 17.17 | 17.38 | 3,953,323 | -0.18(-1.00%) |
Jan 08, 2015 | 17.27 | 17.69 | 17.25 | 17.56 | 5,150,399 | +0.40(+2.31%) |
Jan 07, 2015 | 16.98 | 17.48 | 16.89 | 17.16 | 5,713,718 | +0.48(+2.88%) |
Jan 06, 2015 | 16.66 | 17.15 | 16.42 | 16.68 | 6,527,607 | +0.07(+0.41%) |
Jan 05, 2015 | 17.22 | 17.23 | 16.57 | 16.61 | 5,012,082 | -0.89(-5.06%) |