Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 18.11 | 18.12 | 17.69 | 17.87 | 732,108 | -0.27(-1.49%) |
Mar 30, 2015 | 17.82 | 18.18 | 17.57 | 18.14 | 1,635,170 | +0.44(+2.46%) |
Mar 27, 2015 | 17.67 | 17.82 | 17.44 | 17.70 | 745,430 | +0.05(+0.27%) |
Mar 26, 2015 | 17.83 | 17.93 | 17.56 | 17.65 | 462,625 | -0.20(-1.14%) |
Mar 25, 2015 | 18.21 | 18.27 | 17.80 | 17.86 | 903,853 | -0.29(-1.60%) |
Mar 24, 2015 | 18.54 | 18.61 | 17.36 | 18.15 | 564,871 | -0.37(-1.99%) |
Mar 23, 2015 | 18.47 | 18.67 | 18.24 | 18.52 | 301,879 | -0.04(-0.21%) |
Mar 20, 2015 | 19.16 | 19.27 | 18.37 | 18.55 | 1,102,504 | -0.52(-2.74%) |
Mar 19, 2015 | 18.89 | 19.10 | 18.63 | 19.08 | 662,819 | +0.18(+0.97%) |
Mar 18, 2015 | 18.40 | 18.90 | 18.15 | 18.89 | 1,272,367 | +0.49(+2.68%) |
Mar 17, 2015 | 18.63 | 18.63 | 18.23 | 18.40 | 724,624 | -0.27(-1.45%) |
Mar 16, 2015 | 18.38 | 18.81 | 18.34 | 18.67 | 741,324 | +0.38(+2.06%) |
Mar 13, 2015 | 18.48 | 18.55 | 18.12 | 18.29 | 737,038 | -0.25(-1.36%) |
Mar 12, 2015 | 18.23 | 18.57 | 18.15 | 18.54 | 520,848 | +0.34(+1.86%) |
Mar 11, 2015 | 18.23 | 18.31 | 17.93 | 18.21 | 747,445 | +0.04(+0.21%) |
Mar 10, 2015 | 18.19 | 18.39 | 18.11 | 18.17 | 1,219,634 | -0.31(-1.68%) |
Mar 09, 2015 | 18.20 | 18.50 | 18.05 | 18.48 | 719,389 | +0.27(+1.49%) |
Mar 06, 2015 | 18.46 | 18.52 | 18.13 | 18.21 | 692,886 | -0.31(-1.67%) |
Mar 05, 2015 | 18.35 | 18.57 | 18.19 | 18.52 | 748,478 | +0.24(+1.32%) |
Mar 04, 2015 | 17.98 | 18.29 | 17.86 | 18.27 | 925,120 | +0.06(+0.32%) |
Mar 03, 2015 | 18.26 | 18.42 | 18.09 | 18.22 | 1,782,237 | -0.16(-0.89%) |
Mar 02, 2015 | 18.17 | 18.52 | 18.10 | 18.38 | 1,042,526 | -0.03(-0.16%) |
Feb 27, 2015 | 18.55 | 18.64 | 18.35 | 18.41 | 864,338 | +0.01(+0.05%) |
Feb 26, 2015 | 17.93 | 18.51 | 17.87 | 18.40 | 1,800,923 | +0.36(+1.98%) |
Feb 25, 2015 | 18.34 | 18.48 | 17.98 | 18.04 | 762,527 | -0.32(-1.74%) |
Feb 24, 2015 | 18.50 | 18.69 | 18.35 | 18.36 | 980,266 | -0.10(-0.52%) |
Feb 23, 2015 | 18.24 | 18.60 | 17.91 | 18.46 | 1,591,912 | +0.30(+1.65%) |
Feb 20, 2015 | 17.97 | 18.82 | 17.72 | 18.16 | 1,710,611 | -0.58(-3.10%) |
Feb 19, 2015 | 18.45 | 18.82 | 18.33 | 18.74 | 750,269 | +0.19(+1.04%) |
Feb 18, 2015 | 18.18 | 18.66 | 18.06 | 18.54 | 2,190,699 | +0.42(+2.29%) |
Feb 17, 2015 | 18.12 | 18.26 | 18.03 | 18.13 | 1,010,908 | -0.03(-0.16%) |
Feb 13, 2015 | 18.18 | 18.16 | 18.16 | 18.16 | 972,032 | -0.02(-0.11%) |
Feb 12, 2015 | 18.23 | 18.26 | 18.10 | 18.18 | 722,744 | +0.06(+0.32%) |
Feb 11, 2015 | 18.19 | 18.20 | 17.91 | 18.12 | 718,596 | -0.03(-0.16%) |
Feb 10, 2015 | 17.97 | 18.17 | 17.71 | 18.15 | 1,132,604 | -0.20(-1.11%) |
Feb 09, 2015 | 18.22 | 18.43 | 18.16 | 18.35 | 389,924 | +0.00(+0.00%) |
Feb 06, 2015 | 18.82 | 18.88 | 18.35 | 18.35 | 451,156 | -0.42(-2.22%) |
Feb 05, 2015 | 18.70 | 19.06 | 18.64 | 18.77 | 478,689 | +0.17(+0.94%) |
Feb 04, 2015 | 18.67 | 18.91 | 18.55 | 18.59 | 561,504 | -0.11(-0.57%) |
Feb 03, 2015 | 18.37 | 18.78 | 18.29 | 18.70 | 959,359 | +0.45(+2.44%) |
Feb 02, 2015 | 18.27 | 18.43 | 18.07 | 18.25 | 780,579 | +0.01(+0.05%) |
Jan 30, 2015 | 18.55 | 18.71 | 18.14 | 18.24 | 694,500 | -0.39(-2.08%) |
Jan 29, 2015 | 18.06 | 18.64 | 17.87 | 18.63 | 476,135 | +0.51(+2.83%) |
Jan 28, 2015 | 18.12 | 18.66 | 17.98 | 18.12 | 574,718 | +0.12(+0.64%) |
Jan 27, 2015 | 17.89 | 18.14 | 17.79 | 18.00 | 833,905 | -0.02(-0.11%) |
Jan 26, 2015 | 17.82 | 18.15 | 17.66 | 18.02 | 1,184,163 | +0.13(+0.70%) |
Jan 23, 2015 | 17.81 | 18.01 | 17.69 | 17.90 | 1,848,831 | +0.02(+0.11%) |
Jan 22, 2015 | 17.84 | 17.96 | 17.57 | 17.88 | 708,323 | +0.08(+0.43%) |
Jan 21, 2015 | 17.89 | 18.04 | 17.74 | 17.80 | 449,488 | -0.14(-0.75%) |
Jan 20, 2015 | 17.79 | 18.10 | 17.63 | 17.93 | 631,213 | +0.11(+0.60%) |
Jan 16, 2015 | 17.64 | 17.91 | 17.64 | 17.83 | 1,585,102 | +0.08(+0.44%) |
Jan 15, 2015 | 18.75 | 18.80 | 17.69 | 17.75 | 1,246,244 | -0.96(-5.12%) |
Jan 14, 2015 | 18.57 | 18.81 | 18.42 | 18.71 | 286,557 | -0.10(-0.51%) |
Jan 13, 2015 | 18.86 | 19.15 | 18.58 | 18.81 | 564,303 | +0.08(+0.41%) |
Jan 12, 2015 | 18.65 | 18.86 | 18.43 | 18.73 | 761,722 | +0.11(+0.57%) |
Jan 09, 2015 | 18.92 | 19.19 | 18.22 | 18.62 | 2,522,251 | -0.74(-3.85%) |
Jan 08, 2015 | 18.74 | 19.40 | 18.67 | 19.37 | 641,535 | +0.84(+4.54%) |
Jan 07, 2015 | 18.19 | 18.56 | 18.14 | 18.52 | 1,027,396 | +0.44(+2.46%) |
Jan 06, 2015 | 18.51 | 18.65 | 17.82 | 18.08 | 1,212,534 | -0.42(-2.25%) |
Jan 05, 2015 | 18.87 | 18.89 | 18.38 | 18.50 | 903,057 | -0.49(-2.60%) |