Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 18.59 | 18.71 | 18.35 | 18.49 | 1,218,517 | -0.18(-0.95%) |
Mar 30, 2015 | 18.61 | 18.73 | 18.50 | 18.67 | 1,057,586 | +0.13(+0.68%) |
Mar 27, 2015 | 18.70 | 18.70 | 18.45 | 18.54 | 572,092 | -0.19(-1.03%) |
Mar 26, 2015 | 18.80 | 18.93 | 18.58 | 18.73 | 692,221 | -0.11(-0.59%) |
Mar 25, 2015 | 19.21 | 19.35 | 18.84 | 18.84 | 601,795 | -0.36(-1.86%) |
Mar 24, 2015 | 19.58 | 19.64 | 19.19 | 19.20 | 613,329 | -0.38(-1.93%) |
Mar 23, 2015 | 19.51 | 19.62 | 19.45 | 19.58 | 902,604 | +0.07(+0.38%) |
Mar 20, 2015 | 19.46 | 19.66 | 19.39 | 19.51 | 1,529,569 | +0.12(+0.61%) |
Mar 19, 2015 | 19.33 | 19.46 | 19.19 | 19.39 | 379,810 | -0.01(-0.08%) |
Mar 18, 2015 | 19.25 | 19.51 | 19.13 | 19.40 | 1,016,856 | +0.13(+0.69%) |
Mar 17, 2015 | 19.12 | 19.30 | 18.99 | 19.27 | 1,530,674 | +0.12(+0.62%) |
Mar 16, 2015 | 18.89 | 19.30 | 18.84 | 19.15 | 571,811 | +0.32(+1.70%) |
Mar 13, 2015 | 18.88 | 19.03 | 18.63 | 18.83 | 757,709 | -0.13(-0.67%) |
Mar 12, 2015 | 18.58 | 19.02 | 18.58 | 18.96 | 777,201 | +0.51(+2.74%) |
Mar 11, 2015 | 18.29 | 18.59 | 17.93 | 18.45 | 1,029,766 | +0.17(+0.93%) |
Mar 10, 2015 | 18.49 | 18.61 | 18.19 | 18.28 | 670,723 | -0.39(-2.10%) |
Mar 09, 2015 | 18.69 | 18.93 | 18.66 | 18.67 | 875,304 | +0.03(+0.16%) |
Mar 06, 2015 | 18.49 | 18.74 | 18.36 | 18.64 | 2,005,499 | +0.10(+0.52%) |
Mar 05, 2015 | 18.08 | 18.64 | 18.01 | 18.55 | 1,261,542 | +0.47(+2.57%) |
Mar 04, 2015 | 18.36 | 18.35 | 18.06 | 18.08 | 616,435 | -0.27(-1.45%) |
Mar 03, 2015 | 18.59 | 18.72 | 18.30 | 18.35 | 637,055 | -0.34(-1.82%) |
Mar 02, 2015 | 18.76 | 18.80 | 18.38 | 18.69 | 539,958 | -0.10(-0.51%) |
Feb 27, 2015 | 18.55 | 18.95 | 18.55 | 18.78 | 608,123 | +0.18(+0.99%) |
Feb 26, 2015 | 19.38 | 19.54 | 18.55 | 18.60 | 790,419 | -0.96(-4.91%) |
Feb 25, 2015 | 18.58 | 19.65 | 18.58 | 19.56 | 929,055 | +0.92(+4.91%) |
Feb 24, 2015 | 18.51 | 18.80 | 18.46 | 18.64 | 463,510 | +0.09(+0.48%) |
Feb 23, 2015 | 18.66 | 18.74 | 18.30 | 18.55 | 552,398 | -0.13(-0.71%) |
Feb 20, 2015 | 18.64 | 18.72 | 18.34 | 18.69 | 348,351 | +0.04(+0.24%) |
Feb 19, 2015 | 18.53 | 18.80 | 18.45 | 18.64 | 526,440 | +0.08(+0.44%) |
Feb 18, 2015 | 18.56 | 18.71 | 18.30 | 18.56 | 921,091 | -0.11(-0.59%) |
Feb 17, 2015 | 19.32 | 19.39 | 18.60 | 18.67 | 1,315,797 | -0.69(-3.58%) |
Feb 13, 2015 | 19.37 | 19.37 | 19.37 | 19.37 | 500,197 | -0.01(-0.04%) |
Feb 12, 2015 | 19.57 | 19.67 | 19.33 | 19.37 | 429,198 | -0.09(-0.46%) |
Feb 11, 2015 | 19.36 | 19.51 | 19.18 | 19.46 | 347,637 | +0.08(+0.42%) |
Feb 10, 2015 | 19.40 | 19.42 | 19.06 | 19.38 | 334,783 | +0.11(+0.57%) |
Feb 09, 2015 | 19.06 | 19.48 | 19.00 | 19.27 | 750,409 | +0.09(+0.46%) |
Feb 06, 2015 | 18.86 | 19.23 | 18.76 | 19.18 | 1,176,991 | +0.40(+2.12%) |
Feb 05, 2015 | 18.28 | 18.80 | 18.16 | 18.78 | 680,727 | +0.61(+3.33%) |
Feb 04, 2015 | 18.13 | 18.36 | 18.00 | 18.18 | 612,062 | -0.04(-0.24%) |
Feb 03, 2015 | 17.76 | 18.29 | 17.65 | 18.22 | 789,723 | +0.64(+3.65%) |
Feb 02, 2015 | 17.17 | 17.66 | 17.11 | 17.58 | 877,430 | +0.41(+2.41%) |
Jan 30, 2015 | 16.99 | 17.28 | 16.98 | 17.17 | 2,782,103 | +0.00(+0.00%) |
Jan 29, 2015 | 17.63 | 17.64 | 17.14 | 17.17 | 1,349,168 | -0.52(-2.96%) |
Jan 28, 2015 | 17.87 | 18.01 | 17.61 | 17.69 | 809,646 | -0.04(-0.21%) |
Jan 27, 2015 | 17.84 | 17.96 | 17.76 | 17.73 | 661,407 | -0.32(-1.80%) |
Jan 26, 2015 | 17.78 | 18.08 | 17.48 | 18.05 | 626,327 | +0.21(+1.20%) |
Jan 23, 2015 | 17.94 | 18.03 | 17.68 | 17.84 | 447,660 | -0.16(-0.86%) |
Jan 22, 2015 | 17.80 | 18.09 | 17.66 | 17.99 | 643,580 | +0.25(+1.41%) |
Jan 21, 2015 | 17.62 | 17.86 | 17.46 | 17.74 | 497,908 | +0.04(+0.25%) |
Jan 20, 2015 | 17.62 | 17.88 | 17.36 | 17.70 | 729,163 | +0.07(+0.38%) |
Jan 16, 2015 | 17.29 | 17.69 | 17.23 | 17.63 | 596,398 | +0.35(+2.01%) |
Jan 15, 2015 | 17.70 | 17.71 | 17.20 | 17.28 | 583,274 | -0.38(-2.17%) |
Jan 14, 2015 | 17.91 | 18.01 | 17.31 | 17.67 | 719,866 | -0.36(-2.01%) |
Jan 13, 2015 | 18.16 | 18.45 | 17.86 | 18.03 | 874,793 | -0.04(-0.20%) |
Jan 12, 2015 | 17.88 | 18.14 | 17.74 | 18.07 | 546,623 | +0.20(+1.12%) |
Jan 09, 2015 | 18.13 | 18.16 | 17.81 | 17.87 | 799,314 | -0.28(-1.55%) |
Jan 08, 2015 | 17.73 | 18.29 | 17.53 | 18.15 | 1,127,475 | +0.61(+3.49%) |
Jan 07, 2015 | 17.65 | 17.65 | 17.25 | 17.53 | 1,143,422 | +0.04(+0.25%) |
Jan 06, 2015 | 17.69 | 17.99 | 17.38 | 17.49 | 1,698,131 | -0.19(-1.09%) |
Jan 05, 2015 | 18.69 | 18.70 | 17.36 | 17.68 | 1,248,713 | -1.00(-5.37%) |