Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 16.23 | 16.46 | 16.13 | 16.23 | 302,569 | -0.05(-0.31%) |
Mar 30, 2015 | 16.12 | 16.43 | 16.07 | 16.28 | 203,987 | +0.19(+1.18%) |
Mar 27, 2015 | 16.05 | 16.40 | 16.05 | 16.09 | 287,241 | +0.02(+0.12%) |
Mar 26, 2015 | 15.99 | 16.39 | 15.88 | 16.07 | 411,807 | -0.02(-0.12%) |
Mar 25, 2015 | 16.37 | 16.57 | 16.05 | 16.09 | 529,366 | -0.29(-1.77%) |
Mar 24, 2015 | 16.30 | 16.48 | 16.10 | 16.38 | 417,866 | +0.07(+0.43%) |
Mar 23, 2015 | 15.85 | 16.37 | 15.73 | 16.31 | 476,337 | +0.47(+2.97%) |
Mar 20, 2015 | 15.90 | 16.04 | 15.72 | 15.84 | 548,904 | -0.01(-0.06%) |
Mar 19, 2015 | 15.49 | 15.99 | 15.42 | 15.85 | 605,833 | +0.36(+2.32%) |
Mar 18, 2015 | 15.40 | 15.64 | 15.22 | 15.49 | 564,885 | +0.02(+0.13%) |
Mar 17, 2015 | 15.39 | 15.54 | 15.24 | 15.47 | 325,099 | +0.07(+0.45%) |
Mar 16, 2015 | 15.35 | 15.63 | 15.31 | 15.40 | 687,568 | +0.15(+0.98%) |
Mar 13, 2015 | 15.05 | 15.33 | 15.01 | 15.25 | 937,117 | +0.12(+0.79%) |
Mar 12, 2015 | 15.01 | 15.26 | 14.98 | 15.13 | 2,205,324 | -0.01(-0.07%) |
Mar 11, 2015 | 15.79 | 16.58 | 14.81 | 15.14 | 8,700,622 | -2.93(-16.21%) |
Mar 10, 2015 | 17.93 | 18.21 | 17.64 | 18.07 | 1,138,750 | -0.04(-0.22%) |
Mar 09, 2015 | 19.15 | 19.32 | 18.04 | 18.11 | 652,757 | -0.96(-5.03%) |
Mar 06, 2015 | 18.70 | 19.11 | 18.70 | 19.07 | 239,906 | +0.19(+1.01%) |
Mar 05, 2015 | 18.83 | 19.16 | 18.73 | 18.88 | 170,611 | +0.02(+0.11%) |
Mar 04, 2015 | 18.95 | 19.12 | 18.73 | 18.86 | 597,844 | -0.20(-1.05%) |
Mar 03, 2015 | 19.08 | 19.34 | 18.98 | 19.06 | 180,300 | -0.11(-0.57%) |
Mar 02, 2015 | 19.96 | 20.03 | 18.94 | 19.17 | 399,249 | -0.82(-4.10%) |
Feb 27, 2015 | 19.55 | 20.15 | 19.54 | 19.99 | 235,223 | +0.41(+2.09%) |
Feb 26, 2015 | 19.57 | 19.76 | 19.44 | 19.58 | 115,160 | +0.03(+0.15%) |
Feb 25, 2015 | 19.52 | 19.75 | 19.47 | 19.55 | 79,489 | +0.06(+0.31%) |
Feb 24, 2015 | 19.50 | 20.03 | 19.20 | 19.49 | 210,714 | -0.03(-0.15%) |
Feb 23, 2015 | 19.78 | 19.88 | 19.34 | 19.52 | 182,257 | -0.25(-1.26%) |
Feb 20, 2015 | 19.71 | 19.96 | 19.62 | 19.77 | 482,954 | -0.02(-0.10%) |
Feb 19, 2015 | 19.79 | 20.13 | 19.72 | 19.79 | 199,709 | +0.00(+0.00%) |
Feb 18, 2015 | 19.67 | 20.15 | 19.67 | 19.79 | 125,938 | -0.11(-0.55%) |
Feb 17, 2015 | 20.26 | 20.27 | 19.87 | 19.90 | 163,208 | -0.28(-1.39%) |
Feb 13, 2015 | 19.68 | 20.18 | 20.18 | 20.18 | 291,700 | +0.47(+2.38%) |
Feb 12, 2015 | 19.64 | 20.03 | 19.44 | 19.71 | 310,397 | +0.16(+0.82%) |
Feb 11, 2015 | 19.29 | 19.64 | 18.90 | 19.55 | 376,255 | +0.27(+1.40%) |
Feb 10, 2015 | 19.61 | 19.61 | 18.89 | 19.28 | 357,526 | -0.12(-0.62%) |
Feb 09, 2015 | 19.31 | 19.58 | 19.11 | 19.40 | 246,370 | -0.05(-0.26%) |
Feb 06, 2015 | 19.70 | 19.99 | 19.31 | 19.45 | 337,139 | -0.27(-1.37%) |
Feb 05, 2015 | 19.61 | 19.82 | 19.52 | 19.72 | 180,651 | +0.13(+0.66%) |
Feb 04, 2015 | 19.57 | 19.75 | 19.48 | 19.59 | 174,902 | -0.17(-0.86%) |
Feb 03, 2015 | 19.45 | 20.15 | 19.40 | 19.76 | 334,360 | +0.34(+1.75%) |
Feb 02, 2015 | 19.05 | 19.51 | 18.76 | 19.42 | 461,334 | +0.35(+1.84%) |
Jan 30, 2015 | 20.02 | 20.12 | 19.04 | 19.07 | 412,365 | -1.26(-6.20%) |
Jan 29, 2015 | 19.41 | 20.55 | 19.20 | 20.33 | 999,844 | +0.80(+4.10%) |
Jan 28, 2015 | 19.23 | 20.05 | 19.17 | 19.53 | 508,281 | +0.26(+1.35%) |
Jan 27, 2015 | 19.17 | 19.42 | 18.95 | 19.27 | 438,160 | -0.08(-0.41%) |
Jan 26, 2015 | 19.31 | 19.64 | 19.09 | 19.35 | 294,950 | +0.00(+0.00%) |
Jan 23, 2015 | 19.37 | 19.64 | 19.02 | 19.35 | 390,967 | +0.00(+0.00%) |
Jan 22, 2015 | 19.09 | 19.45 | 18.86 | 19.35 | 389,160 | +0.38(+2.00%) |
Jan 21, 2015 | 18.57 | 19.00 | 18.48 | 18.97 | 351,335 | +0.30(+1.61%) |
Jan 20, 2015 | 18.96 | 18.96 | 18.30 | 18.67 | 815,806 | -0.23(-1.22%) |
Jan 16, 2015 | 18.46 | 18.93 | 18.39 | 18.90 | 303,395 | +0.37(+2.00%) |
Jan 15, 2015 | 18.64 | 18.76 | 18.14 | 18.53 | 310,351 | -0.09(-0.48%) |
Jan 14, 2015 | 18.74 | 18.89 | 18.47 | 18.62 | 411,269 | -0.30(-1.59%) |
Jan 13, 2015 | 18.84 | 19.40 | 18.57 | 18.92 | 379,653 | +0.12(+0.64%) |
Jan 12, 2015 | 19.07 | 19.30 | 18.57 | 18.80 | 326,842 | -0.22(-1.16%) |
Jan 09, 2015 | 19.34 | 19.34 | 18.88 | 19.02 | 471,230 | -0.37(-1.91%) |
Jan 08, 2015 | 19.05 | 19.50 | 18.75 | 19.39 | 364,308 | +0.53(+2.81%) |
Jan 07, 2015 | 18.43 | 19.02 | 18.25 | 18.86 | 336,853 | +0.33(+1.78%) |
Jan 06, 2015 | 19.45 | 19.45 | 18.51 | 18.53 | 301,431 | -0.80(-4.14%) |
Jan 05, 2015 | 19.85 | 20.09 | 19.02 | 19.33 | 425,776 | -0.52(-2.62%) |