Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 18.58 | 18.86 | 18.41 | 18.84 | 151,481 | +0.27(+1.43%) |
Mar 30, 2015 | 18.51 | 18.75 | 18.51 | 18.58 | 66,592 | -0.06(-0.33%) |
Mar 27, 2015 | 18.44 | 18.69 | 18.26 | 18.64 | 63,868 | +0.23(+1.25%) |
Mar 26, 2015 | 18.41 | 18.50 | 18.33 | 18.41 | 95,947 | -0.04(-0.19%) |
Mar 25, 2015 | 18.44 | 18.57 | 18.38 | 18.44 | 93,091 | -0.03(-0.14%) |
Mar 24, 2015 | 18.53 | 18.63 | 18.37 | 18.47 | 89,494 | -0.10(-0.52%) |
Mar 23, 2015 | 18.62 | 18.85 | 18.35 | 18.57 | 115,391 | -0.02(-0.10%) |
Mar 20, 2015 | 18.24 | 18.82 | 18.00 | 18.58 | 195,889 | +0.65(+3.60%) |
Mar 19, 2015 | 18.82 | 19.07 | 17.88 | 17.94 | 331,090 | -0.46(-2.50%) |
Mar 18, 2015 | 17.92 | 18.54 | 17.78 | 18.40 | 222,112 | +0.46(+2.57%) |
Mar 17, 2015 | 17.92 | 18.10 | 17.73 | 17.94 | 151,752 | +0.02(+0.10%) |
Mar 16, 2015 | 17.70 | 17.97 | 17.66 | 17.92 | 100,470 | +0.29(+1.66%) |
Mar 13, 2015 | 17.44 | 17.69 | 17.29 | 17.63 | 105,883 | +0.20(+1.17%) |
Mar 12, 2015 | 17.16 | 17.48 | 17.14 | 17.43 | 75,313 | +0.47(+2.77%) |
Mar 11, 2015 | 16.93 | 17.23 | 16.71 | 16.96 | 79,521 | +0.11(+0.68%) |
Mar 10, 2015 | 16.90 | 16.94 | 16.66 | 16.84 | 38,506 | -0.16(-0.94%) |
Mar 09, 2015 | 17.01 | 17.25 | 16.90 | 17.00 | 59,128 | +0.08(+0.47%) |
Mar 06, 2015 | 17.11 | 17.38 | 16.90 | 16.92 | 81,178 | -0.36(-2.10%) |
Mar 05, 2015 | 17.35 | 17.46 | 17.20 | 17.28 | 33,009 | -0.09(-0.51%) |
Mar 04, 2015 | 17.35 | 17.47 | 17.43 | 17.37 | 52,202 | -0.06(-0.36%) |
Mar 03, 2015 | 17.57 | 17.61 | 17.37 | 17.43 | 56,368 | -0.24(-1.35%) |
Mar 02, 2015 | 17.29 | 17.70 | 17.29 | 17.67 | 140,102 | +0.42(+2.46%) |
Feb 27, 2015 | 17.14 | 17.42 | 17.14 | 17.25 | 44,876 | +0.05(+0.31%) |
Feb 26, 2015 | 17.07 | 17.32 | 17.03 | 17.20 | 47,912 | +0.07(+0.41%) |
Feb 25, 2015 | 17.25 | 17.27 | 17.05 | 17.12 | 28,955 | -0.19(-1.12%) |
Feb 24, 2015 | 17.24 | 17.39 | 17.19 | 17.32 | 25,678 | +0.04(+0.26%) |
Feb 23, 2015 | 17.27 | 17.29 | 17.01 | 17.27 | 30,513 | +0.00(+0.00%) |
Feb 20, 2015 | 17.63 | 17.63 | 17.12 | 17.27 | 45,487 | -0.35(-1.96%) |
Feb 19, 2015 | 17.51 | 17.70 | 17.12 | 17.62 | 35,128 | +0.10(+0.56%) |
Feb 18, 2015 | 17.55 | 17.69 | 17.44 | 17.52 | 54,925 | +0.03(+0.15%) |
Feb 17, 2015 | 17.25 | 17.51 | 17.21 | 17.50 | 55,543 | +0.22(+1.28%) |
Feb 13, 2015 | 17.18 | 17.27 | 17.27 | 17.27 | 21,243 | +0.06(+0.36%) |
Feb 12, 2015 | 17.20 | 17.34 | 17.09 | 17.21 | 39,486 | +0.12(+0.73%) |
Feb 11, 2015 | 16.92 | 17.21 | 16.92 | 17.09 | 55,908 | +0.09(+0.52%) |
Feb 10, 2015 | 16.76 | 17.18 | 16.76 | 17.00 | 64,010 | +0.39(+2.34%) |
Feb 09, 2015 | 16.78 | 16.95 | 16.53 | 16.61 | 54,883 | -0.19(-1.11%) |
Feb 06, 2015 | 17.17 | 17.24 | 16.73 | 16.80 | 69,535 | -0.34(-1.96%) |
Feb 05, 2015 | 16.92 | 17.20 | 16.91 | 17.13 | 61,930 | +0.22(+1.31%) |
Feb 04, 2015 | 16.93 | 17.16 | 16.80 | 16.91 | 61,039 | -0.14(-0.83%) |
Feb 03, 2015 | 16.81 | 17.17 | 16.80 | 17.05 | 65,383 | +0.40(+2.39%) |
Feb 02, 2015 | 16.70 | 16.80 | 16.48 | 16.66 | 74,613 | -0.04(-0.21%) |
Jan 30, 2015 | 16.80 | 16.94 | 16.50 | 16.69 | 177,178 | -0.30(-1.77%) |
Jan 29, 2015 | 16.84 | 17.02 | 16.67 | 16.99 | 78,079 | +0.25(+1.48%) |
Jan 28, 2015 | 16.81 | 16.94 | 16.44 | 16.74 | 170,809 | -0.03(-0.16%) |
Jan 27, 2015 | 16.62 | 16.88 | 16.53 | 16.77 | 86,764 | -0.11(-0.63%) |
Jan 26, 2015 | 16.79 | 16.88 | 16.48 | 16.88 | 51,883 | +0.11(+0.63%) |
Jan 23, 2015 | 16.86 | 16.90 | 16.45 | 16.77 | 42,928 | -0.08(-0.47%) |
Jan 22, 2015 | 16.43 | 16.93 | 16.26 | 16.85 | 47,134 | +0.55(+3.39%) |
Jan 21, 2015 | 16.35 | 16.61 | 16.09 | 16.30 | 62,342 | -0.16(-0.96%) |
Jan 20, 2015 | 16.67 | 16.67 | 16.22 | 16.46 | 84,550 | -0.23(-1.37%) |
Jan 16, 2015 | 16.31 | 16.72 | 16.09 | 16.68 | 69,654 | +0.27(+1.66%) |
Jan 15, 2015 | 16.51 | 16.60 | 16.13 | 16.41 | 59,508 | +0.01(+0.05%) |
Jan 14, 2015 | 15.98 | 16.45 | 15.94 | 16.40 | 57,560 | +0.16(+0.98%) |
Jan 13, 2015 | 15.90 | 16.44 | 15.80 | 16.24 | 105,928 | +0.41(+2.61%) |
Jan 12, 2015 | 15.54 | 15.86 | 15.52 | 15.83 | 72,606 | +0.26(+1.70%) |
Jan 09, 2015 | 15.63 | 15.63 | 15.47 | 15.57 | 79,013 | -0.07(-0.45%) |
Jan 08, 2015 | 15.70 | 15.70 | 15.51 | 15.64 | 125,857 | +0.16(+1.02%) |
Jan 07, 2015 | 15.55 | 15.55 | 15.28 | 15.48 | 43,576 | +0.11(+0.75%) |
Jan 06, 2015 | 15.60 | 15.60 | 15.16 | 15.36 | 82,225 | -0.31(-1.97%) |
Jan 05, 2015 | 16.00 | 16.11 | 15.50 | 15.67 | 62,493 | -0.51(-3.16%) |