Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 17.95 | 17.95 | 17.70 | 17.75 | 8,294,660 | -0.32(-1.77%) |
Mar 30, 2015 | 17.94 | 18.16 | 17.84 | 18.07 | 8,078,628 | +0.24(+1.35%) |
Mar 27, 2015 | 17.57 | 17.88 | 17.52 | 17.83 | 6,516,489 | +0.39(+2.24%) |
Mar 26, 2015 | 17.44 | 17.63 | 17.34 | 17.44 | 7,598,272 | -0.08(-0.46%) |
Mar 25, 2015 | 17.82 | 17.99 | 17.50 | 17.52 | 9,581,757 | -0.31(-1.74%) |
Mar 24, 2015 | 18.05 | 18.13 | 17.82 | 17.83 | 7,673,720 | -0.15(-0.83%) |
Mar 23, 2015 | 17.87 | 18.06 | 17.76 | 17.98 | 7,467,637 | +0.14(+0.78%) |
Mar 20, 2015 | 17.95 | 18.17 | 17.80 | 17.84 | 18,358,664 | +0.03(+0.17%) |
Mar 19, 2015 | 17.80 | 17.84 | 17.59 | 17.81 | 9,668,259 | +0.05(+0.28%) |
Mar 18, 2015 | 17.32 | 17.84 | 17.30 | 17.76 | 15,151,248 | +0.36(+2.07%) |
Mar 17, 2015 | 17.42 | 17.81 | 17.27 | 17.40 | 22,619,968 | +0.16(+0.93%) |
Mar 16, 2015 | 17.11 | 17.42 | 17.03 | 17.24 | 20,809,140 | +0.63(+3.79%) |
Mar 13, 2015 | 16.84 | 16.91 | 16.44 | 16.61 | 7,262,460 | -0.28(-1.66%) |
Mar 12, 2015 | 16.68 | 16.94 | 16.63 | 16.89 | 9,202,731 | +0.31(+1.87%) |
Mar 11, 2015 | 16.56 | 16.67 | 16.38 | 16.58 | 7,045,134 | +0.16(+0.97%) |
Mar 10, 2015 | 16.48 | 16.60 | 16.40 | 16.42 | 10,594,239 | -0.18(-1.08%) |
Mar 09, 2015 | 16.54 | 16.69 | 16.42 | 16.60 | 6,748,133 | +0.04(+0.24%) |
Mar 06, 2015 | 16.90 | 16.91 | 16.48 | 16.56 | 10,105,199 | -0.41(-2.42%) |
Mar 05, 2015 | 16.82 | 17.07 | 16.80 | 16.97 | 9,624,110 | +0.18(+1.07%) |
Mar 04, 2015 | 16.76 | 16.93 | 16.76 | 16.79 | 8,162,231 | +0.03(+0.18%) |
Mar 03, 2015 | 17.05 | 17.08 | 16.75 | 16.76 | 10,133,569 | -0.30(-1.76%) |
Mar 02, 2015 | 17.02 | 17.26 | 16.63 | 17.06 | 16,094,917 | +0.16(+0.95%) |
Feb 27, 2015 | 16.83 | 17.01 | 16.75 | 16.90 | 11,291,042 | +0.08(+0.48%) |
Feb 26, 2015 | 16.84 | 16.88 | 16.64 | 16.82 | 11,324,182 | -0.10(-0.59%) |
Feb 25, 2015 | 16.63 | 16.96 | 16.53 | 16.92 | 18,525,776 | +0.30(+1.81%) |
Feb 24, 2015 | 16.29 | 16.71 | 16.13 | 16.62 | 25,563,370 | +0.31(+1.90%) |
Feb 23, 2015 | 16.40 | 16.55 | 16.25 | 16.31 | 11,848,968 | -0.16(-0.97%) |
Feb 20, 2015 | 16.44 | 16.56 | 16.24 | 16.47 | 13,707,222 | +0.02(+0.12%) |
Feb 19, 2015 | 16.56 | 16.56 | 16.27 | 16.45 | 20,098,648 | -0.23(-1.38%) |
Feb 18, 2015 | 16.32 | 16.71 | 16.09 | 16.68 | 55,378,960 | +1.84(+12.40%) |
Feb 17, 2015 | 14.81 | 14.89 | 14.69 | 14.84 | 9,939,258 | -0.14(-0.93%) |
Feb 13, 2015 | 14.70 | 14.98 | 14.98 | 14.98 | 6,731,400 | +0.24(+1.63%) |
Feb 12, 2015 | 14.65 | 14.81 | 14.57 | 14.74 | 6,392,228 | +0.16(+1.10%) |
Feb 11, 2015 | 14.69 | 14.81 | 14.55 | 14.58 | 6,227,268 | -0.14(-0.95%) |
Feb 10, 2015 | 14.50 | 14.75 | 14.45 | 14.72 | 7,891,791 | +0.27(+1.87%) |
Feb 09, 2015 | 14.66 | 14.78 | 14.39 | 14.45 | 11,297,148 | -0.27(-1.83%) |
Feb 06, 2015 | 15.15 | 15.22 | 14.66 | 14.72 | 13,945,241 | -0.41(-2.71%) |
Feb 05, 2015 | 15.09 | 15.24 | 15.06 | 15.13 | 20,838,360 | +0.17(+1.14%) |
Feb 04, 2015 | 15.00 | 15.22 | 14.87 | 14.96 | 27,499,060 | +0.31(+2.12%) |
Feb 03, 2015 | 14.67 | 14.80 | 14.55 | 14.65 | 18,811,300 | +0.04(+0.27%) |
Feb 02, 2015 | 14.81 | 14.84 | 14.43 | 14.61 | 9,675,227 | -0.20(-1.35%) |
Jan 30, 2015 | 14.80 | 14.80 | 14.70 | 14.81 | 14,003,090 | -0.04(-0.27%) |
Jan 29, 2015 | 14.57 | 14.91 | 14.53 | 14.85 | 10,214,116 | +0.26(+1.78%) |
Jan 28, 2015 | 14.76 | 14.88 | 14.56 | 14.59 | 6,854,345 | -0.15(-1.02%) |
Jan 27, 2015 | 14.87 | 14.93 | 14.68 | 14.74 | 7,902,629 | -0.22(-1.47%) |
Jan 26, 2015 | 14.65 | 14.98 | 14.58 | 14.96 | 8,538,884 | +0.12(+0.81%) |
Jan 23, 2015 | 14.87 | 15.02 | 14.74 | 14.84 | 13,029,983 | -0.09(-0.60%) |
Jan 22, 2015 | 14.51 | 14.97 | 14.37 | 14.93 | 13,704,720 | +0.54(+3.75%) |
Jan 21, 2015 | 14.27 | 14.48 | 14.24 | 14.39 | 7,515,948 | +0.06(+0.42%) |
Jan 20, 2015 | 14.49 | 14.62 | 14.23 | 14.33 | 8,455,070 | -0.13(-0.90%) |
Jan 16, 2015 | 14.25 | 14.48 | 14.17 | 14.46 | 8,766,383 | +0.15(+1.05%) |
Jan 15, 2015 | 14.52 | 14.55 | 14.23 | 14.31 | 13,151,100 | -0.19(-1.31%) |
Jan 14, 2015 | 14.34 | 14.65 | 14.25 | 14.50 | 12,896,457 | +0.00(+0.00%) |
Jan 13, 2015 | 14.70 | 14.82 | 14.27 | 14.50 | 13,517,434 | -0.08(-0.55%) |
Jan 12, 2015 | 14.62 | 14.78 | 14.49 | 14.58 | 11,255,709 | -0.07(-0.48%) |
Jan 09, 2015 | 14.60 | 14.75 | 14.38 | 14.65 | 17,955,612 | +0.06(+0.41%) |
Jan 08, 2015 | 14.30 | 14.76 | 14.19 | 14.59 | 27,109,636 | +0.56(+3.99%) |
Jan 07, 2015 | 13.76 | 14.07 | 13.75 | 14.03 | 17,244,214 | +0.33(+2.41%) |
Jan 06, 2015 | 13.80 | 13.89 | 13.49 | 13.70 | 18,291,626 | -0.11(-0.80%) |
Jan 05, 2015 | 13.45 | 13.95 | 13.42 | 13.81 | 17,359,452 | +0.59(+4.46%) |