Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 17.10 | 17.57 | 17.08 | 17.47 | 143,392 | +0.36(+2.10%) |
Mar 30, 2015 | 16.68 | 17.25 | 16.68 | 17.11 | 393,892 | +0.47(+2.82%) |
Mar 27, 2015 | 16.42 | 16.69 | 16.35 | 16.64 | 41,729 | +0.29(+1.77%) |
Mar 26, 2015 | 16.47 | 16.53 | 16.21 | 16.35 | 36,772 | -0.21(-1.27%) |
Mar 25, 2015 | 17.19 | 17.19 | 16.43 | 16.56 | 60,587 | -0.57(-3.33%) |
Mar 24, 2015 | 17.21 | 17.35 | 16.84 | 17.13 | 88,082 | -0.08(-0.46%) |
Mar 23, 2015 | 16.93 | 17.28 | 16.93 | 17.21 | 84,874 | +0.20(+1.18%) |
Mar 20, 2015 | 16.99 | 17.16 | 16.85 | 17.01 | 160,861 | +0.13(+0.77%) |
Mar 19, 2015 | 16.36 | 16.90 | 16.36 | 16.88 | 119,580 | +0.49(+2.99%) |
Mar 18, 2015 | 16.30 | 16.50 | 16.09 | 16.39 | 81,990 | +0.11(+0.68%) |
Mar 17, 2015 | 16.18 | 16.43 | 16.17 | 16.28 | 87,754 | +0.01(+0.06%) |
Mar 16, 2015 | 16.51 | 16.51 | 16.13 | 16.27 | 159,820 | -0.12(-0.73%) |
Mar 13, 2015 | 16.88 | 16.88 | 16.38 | 16.39 | 93,066 | -0.45(-2.67%) |
Mar 12, 2015 | 17.08 | 17.12 | 16.74 | 16.84 | 158,033 | -0.11(-0.65%) |
Mar 11, 2015 | 17.01 | 17.02 | 16.78 | 16.95 | 46,043 | -0.07(-0.41%) |
Mar 10, 2015 | 16.90 | 17.11 | 16.69 | 17.02 | 59,339 | +0.02(+0.12%) |
Mar 09, 2015 | 16.62 | 17.09 | 16.59 | 17.00 | 92,497 | +0.37(+2.22%) |
Mar 06, 2015 | 16.92 | 17.16 | 16.20 | 16.63 | 130,532 | -0.43(-2.52%) |
Mar 05, 2015 | 17.05 | 17.29 | 16.95 | 17.06 | 117,774 | +0.01(+0.06%) |
Mar 04, 2015 | 16.75 | 17.08 | 16.41 | 17.05 | 94,360 | +0.29(+1.73%) |
Mar 03, 2015 | 16.94 | 17.09 | 16.76 | 16.76 | 38,281 | -0.27(-1.59%) |
Mar 02, 2015 | 16.97 | 17.25 | 16.80 | 17.03 | 100,340 | +0.06(+0.35%) |
Feb 27, 2015 | 17.12 | 17.28 | 16.84 | 16.97 | 148,000 | -0.21(-1.22%) |
Feb 26, 2015 | 16.93 | 17.48 | 16.93 | 17.18 | 228,136 | +0.25(+1.48%) |
Feb 25, 2015 | 16.57 | 17.07 | 16.57 | 16.93 | 214,048 | +0.40(+2.42%) |
Feb 24, 2015 | 16.01 | 16.57 | 15.85 | 16.53 | 161,550 | +0.43(+2.67%) |
Feb 23, 2015 | 15.79 | 16.17 | 15.50 | 16.10 | 295,382 | +0.33(+2.09%) |
Feb 20, 2015 | 17.05 | 17.14 | 15.42 | 15.77 | 422,845 | -1.30(-7.62%) |
Feb 19, 2015 | 17.46 | 17.75 | 17.00 | 17.07 | 112,478 | -0.38(-2.18%) |
Feb 18, 2015 | 18.88 | 19.01 | 17.29 | 17.45 | 145,678 | -1.53(-8.06%) |
Feb 17, 2015 | 19.39 | 19.54 | 18.50 | 18.98 | 138,268 | -0.34(-1.76%) |
Feb 13, 2015 | 19.27 | 19.32 | 19.32 | 19.32 | 247,000 | +0.12(+0.63%) |
Feb 12, 2015 | 19.40 | 19.60 | 19.06 | 19.20 | 61,927 | +0.01(+0.05%) |
Feb 11, 2015 | 19.32 | 19.46 | 18.79 | 19.19 | 57,326 | -0.20(-1.03%) |
Feb 10, 2015 | 19.46 | 19.46 | 18.99 | 19.39 | 54,759 | +0.09(+0.47%) |
Feb 09, 2015 | 20.00 | 20.08 | 19.24 | 19.30 | 64,078 | -0.72(-3.60%) |
Feb 06, 2015 | 20.17 | 20.53 | 20.00 | 20.02 | 83,010 | -0.08(-0.40%) |
Feb 05, 2015 | 20.06 | 20.25 | 19.96 | 20.10 | 54,949 | +0.03(+0.15%) |
Feb 04, 2015 | 18.89 | 20.08 | 18.89 | 20.07 | 167,343 | +1.03(+5.41%) |
Feb 03, 2015 | 18.68 | 19.30 | 18.56 | 19.04 | 139,663 | +0.36(+1.93%) |
Feb 02, 2015 | 18.83 | 18.83 | 18.47 | 18.68 | 75,093 | -0.08(-0.43%) |
Jan 30, 2015 | 19.64 | 19.66 | 18.53 | 18.76 | 186,940 | -1.02(-5.16%) |
Jan 29, 2015 | 19.85 | 19.90 | 19.21 | 19.78 | 125,109 | +0.03(+0.15%) |
Jan 28, 2015 | 19.38 | 20.05 | 18.95 | 19.75 | 203,596 | +0.33(+1.70%) |
Jan 27, 2015 | 19.00 | 19.57 | 19.00 | 19.42 | 201,593 | +0.38(+2.00%) |
Jan 26, 2015 | 19.05 | 19.17 | 19.00 | 19.04 | 105,086 | -0.14(-0.73%) |
Jan 23, 2015 | 19.13 | 19.31 | 19.00 | 19.18 | 92,961 | +0.00(+0.00%) |
Jan 22, 2015 | 19.55 | 19.55 | 19.00 | 19.18 | 146,124 | -0.21(-1.08%) |
Jan 21, 2015 | 19.56 | 19.80 | 19.26 | 19.39 | 32,466 | -0.18(-0.92%) |
Jan 20, 2015 | 20.04 | 20.19 | 19.14 | 19.57 | 57,253 | -0.53(-2.64%) |
Jan 16, 2015 | 19.50 | 20.11 | 19.50 | 20.10 | 77,364 | +0.48(+2.45%) |
Jan 15, 2015 | 20.00 | 20.16 | 19.44 | 19.62 | 168,381 | -0.25(-1.26%) |
Jan 14, 2015 | 19.60 | 20.20 | 19.46 | 19.87 | 88,455 | +0.06(+0.30%) |
Jan 13, 2015 | 20.00 | 20.09 | 19.63 | 19.81 | 131,191 | -0.08(-0.40%) |
Jan 12, 2015 | 19.70 | 20.03 | 19.56 | 19.89 | 97,512 | +0.14(+0.71%) |
Jan 09, 2015 | 20.10 | 20.10 | 19.69 | 19.75 | 79,058 | -0.29(-1.45%) |
Jan 08, 2015 | 19.94 | 20.07 | 19.80 | 20.04 | 98,164 | +0.28(+1.42%) |
Jan 07, 2015 | 20.33 | 20.34 | 19.68 | 19.76 | 126,344 | -0.42(-2.08%) |
Jan 06, 2015 | 21.58 | 21.58 | 20.07 | 20.18 | 85,199 | -1.29(-6.01%) |
Jan 05, 2015 | 21.53 | 21.93 | 21.18 | 21.47 | 137,781 | -0.10(-0.46%) |