Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 18.46 | 18.62 | 18.46 | 18.62 | 4,162 | -0.04(-0.21%) |
Mar 30, 2015 | 18.46 | 18.66 | 18.46 | 18.66 | 34,600 | +0.42(+2.31%) |
Mar 27, 2015 | 18.18 | 18.26 | 18.15 | 18.24 | 7,163 | +0.13(+0.70%) |
Mar 26, 2015 | 18.05 | 18.19 | 18.05 | 18.11 | 38,861 | -0.03(-0.16%) |
Mar 25, 2015 | 18.29 | 18.29 | 18.09 | 18.14 | 7,820 | -0.21(-1.14%) |
Mar 24, 2015 | 18.34 | 18.35 | 18.32 | 18.35 | 6,271 | -0.05(-0.25%) |
Mar 23, 2015 | 18.24 | 18.41 | 18.24 | 18.39 | 7,762 | +0.16(+0.86%) |
Mar 20, 2015 | 18.25 | 18.25 | 18.06 | 18.24 | 284,460 | +0.25(+1.36%) |
Mar 19, 2015 | 18.00 | 18.05 | 17.93 | 17.99 | 482,510 | -0.08(-0.43%) |
Mar 18, 2015 | 17.88 | 18.08 | 17.82 | 18.07 | 13,683 | +0.11(+0.60%) |
Mar 17, 2015 | 17.87 | 17.96 | 17.84 | 17.96 | 6,288 | +0.15(+0.83%) |
Mar 16, 2015 | 17.87 | 17.87 | 17.81 | 17.82 | 27,756 | +0.00(+0.00%) |
Mar 13, 2015 | 17.76 | 17.85 | 17.65 | 17.82 | 24,842 | -0.12(-0.66%) |
Mar 12, 2015 | 17.66 | 17.96 | 17.66 | 17.93 | 27,461 | +0.48(+2.75%) |
Mar 11, 2015 | 17.43 | 17.47 | 17.37 | 17.45 | 24,508 | +0.03(+0.17%) |
Mar 10, 2015 | 17.46 | 17.53 | 17.40 | 17.42 | 28,481 | -0.34(-1.93%) |
Mar 09, 2015 | 17.78 | 17.81 | 17.75 | 17.77 | 11,118 | +0.06(+0.33%) |
Mar 06, 2015 | 17.88 | 17.93 | 17.67 | 17.71 | 242,285 | -0.24(-1.31%) |
Mar 05, 2015 | 17.82 | 17.94 | 17.82 | 17.94 | 331,476 | +0.07(+0.38%) |
Mar 04, 2015 | 17.97 | 17.97 | 17.78 | 17.87 | 599,567 | -0.18(-0.98%) |
Mar 03, 2015 | 18.17 | 18.17 | 18.03 | 18.05 | 11,569 | -0.16(-0.86%) |
Mar 02, 2015 | 18.02 | 18.25 | 18.02 | 18.21 | 20,105 | +0.10(+0.54%) |
Feb 27, 2015 | 18.02 | 18.16 | 17.99 | 18.11 | 15,537 | +0.04(+0.22%) |
Feb 26, 2015 | 18.07 | 18.09 | 17.96 | 18.07 | 23,391 | -0.01(-0.05%) |
Feb 25, 2015 | 18.08 | 18.08 | 17.95 | 18.08 | 25,439 | +0.20(+1.10%) |
Feb 24, 2015 | 17.89 | 17.96 | 17.82 | 17.88 | 20,567 | +0.18(+1.00%) |
Feb 23, 2015 | 17.64 | 17.72 | 17.60 | 17.71 | 10,053 | -0.06(-0.36%) |
Feb 20, 2015 | 17.58 | 17.79 | 17.58 | 17.77 | 21,293 | +0.02(+0.14%) |
Feb 19, 2015 | 17.75 | 17.84 | 17.65 | 17.75 | 15,135 | -0.11(-0.60%) |
Feb 18, 2015 | 17.70 | 17.91 | 17.70 | 17.86 | 24,795 | +0.12(+0.66%) |
Feb 17, 2015 | 17.87 | 17.90 | 17.68 | 17.74 | 21,650 | -0.08(-0.44%) |
Feb 13, 2015 | 17.75 | 17.82 | 17.82 | 17.82 | 51,503 | +0.23(+1.28%) |
Feb 12, 2015 | 17.56 | 17.62 | 17.53 | 17.59 | 24,569 | +0.14(+0.79%) |
Feb 11, 2015 | 17.53 | 17.53 | 17.33 | 17.45 | 21,239 | -0.03(-0.17%) |
Feb 10, 2015 | 17.62 | 17.62 | 17.36 | 17.48 | 26,795 | -0.10(-0.55%) |
Feb 09, 2015 | 17.56 | 17.74 | 17.33 | 17.58 | 33,858 | +0.14(+0.78%) |
Feb 06, 2015 | 17.36 | 17.61 | 17.36 | 17.44 | 30,225 | +0.07(+0.40%) |
Feb 05, 2015 | 17.17 | 17.39 | 17.17 | 17.37 | 31,305 | +0.36(+2.13%) |
Feb 04, 2015 | 17.30 | 17.30 | 16.98 | 17.01 | 25,331 | -0.49(-2.80%) |
Feb 03, 2015 | 17.09 | 17.50 | 17.09 | 17.50 | 54,944 | +0.61(+3.60%) |
Feb 02, 2015 | 16.39 | 16.89 | 16.39 | 16.89 | 73,913 | +0.54(+3.28%) |
Jan 30, 2015 | 16.60 | 16.73 | 16.32 | 16.36 | 41,264 | -0.37(-2.21%) |
Jan 29, 2015 | 16.53 | 16.76 | 16.40 | 16.73 | 77,900 | +0.30(+1.85%) |
Jan 28, 2015 | 16.94 | 16.94 | 16.39 | 16.42 | 31,363 | -0.34(-2.05%) |
Jan 27, 2015 | 16.75 | 16.85 | 16.57 | 16.77 | 75,652 | -0.17(-0.98%) |
Jan 26, 2015 | 16.79 | 16.97 | 16.62 | 16.93 | 54,660 | +0.25(+1.47%) |
Jan 23, 2015 | 16.67 | 16.76 | 16.58 | 16.69 | 71,292 | +0.00(+0.00%) |
Jan 22, 2015 | 16.42 | 16.72 | 16.32 | 16.69 | 259,448 | +0.36(+2.22%) |
Jan 21, 2015 | 16.19 | 16.37 | 16.19 | 16.33 | 94,116 | +0.10(+0.60%) |
Jan 20, 2015 | 16.66 | 16.66 | 16.14 | 16.23 | 153,150 | -0.34(-2.07%) |
Jan 16, 2015 | 16.29 | 16.57 | 16.25 | 16.57 | 114,068 | +0.30(+1.87%) |
Jan 15, 2015 | 16.66 | 16.66 | 16.25 | 16.27 | 89,494 | -0.34(-2.07%) |
Jan 14, 2015 | 16.54 | 16.69 | 16.40 | 16.61 | 53,937 | -0.20(-1.17%) |
Jan 13, 2015 | 16.96 | 17.25 | 16.61 | 16.81 | 42,782 | -0.03(-0.17%) |
Jan 12, 2015 | 17.24 | 17.38 | 16.91 | 16.84 | 39,854 | -0.34(-2.00%) |
Jan 09, 2015 | 17.40 | 17.51 | 17.18 | 17.18 | 5,471 | -0.28(-1.61%) |
Jan 08, 2015 | 17.36 | 17.51 | 17.30 | 17.46 | 20,478 | +0.32(+1.87%) |
Jan 07, 2015 | 17.22 | 17.25 | 17.03 | 17.14 | 22,885 | +0.04(+0.23%) |
Jan 06, 2015 | 17.46 | 17.46 | 16.92 | 17.10 | 61,079 | -0.34(-1.97%) |
Jan 05, 2015 | 17.62 | 17.83 | 17.43 | 17.44 | 31,918 | -0.39(-2.20%) |