Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 18.64 | 18.85 | 18.59 | 18.82 | 96,284 | +0.07(+0.40%) |
Mar 30, 2015 | 18.50 | 18.94 | 18.47 | 18.75 | 146,987 | +0.39(+2.14%) |
Mar 27, 2015 | 18.16 | 18.43 | 18.01 | 18.36 | 123,117 | +0.15(+0.82%) |
Mar 26, 2015 | 18.01 | 18.23 | 17.69 | 18.21 | 96,964 | +0.16(+0.86%) |
Mar 25, 2015 | 18.37 | 18.37 | 18.01 | 18.05 | 82,911 | -0.26(-1.44%) |
Mar 24, 2015 | 18.43 | 18.51 | 18.26 | 18.32 | 98,262 | -0.09(-0.51%) |
Mar 23, 2015 | 18.69 | 18.74 | 18.34 | 18.41 | 133,366 | -0.28(-1.48%) |
Mar 20, 2015 | 18.39 | 18.71 | 18.11 | 18.69 | 228,694 | +0.37(+1.99%) |
Mar 19, 2015 | 18.18 | 18.33 | 17.93 | 18.32 | 107,643 | +0.12(+0.63%) |
Mar 18, 2015 | 18.43 | 18.57 | 18.01 | 18.21 | 228,208 | -0.23(-1.25%) |
Mar 17, 2015 | 18.34 | 18.51 | 17.89 | 18.44 | 178,502 | +0.00(+0.00%) |
Mar 16, 2015 | 18.70 | 18.70 | 18.36 | 18.44 | 152,124 | -0.16(-0.84%) |
Mar 13, 2015 | 18.68 | 18.68 | 18.23 | 18.59 | 87,638 | -0.07(-0.36%) |
Mar 12, 2015 | 18.20 | 18.67 | 18.03 | 18.66 | 131,915 | +0.62(+3.41%) |
Mar 11, 2015 | 18.01 | 18.12 | 17.85 | 18.05 | 98,316 | +0.01(+0.07%) |
Mar 10, 2015 | 18.24 | 18.24 | 18.00 | 18.03 | 132,869 | -0.43(-2.31%) |
Mar 09, 2015 | 18.22 | 18.59 | 18.22 | 18.46 | 106,761 | +0.22(+1.19%) |
Mar 06, 2015 | 17.86 | 18.49 | 17.86 | 18.24 | 273,684 | +0.27(+1.51%) |
Mar 05, 2015 | 17.80 | 18.00 | 17.63 | 17.97 | 138,256 | +0.19(+1.07%) |
Mar 04, 2015 | 17.77 | 17.86 | 17.67 | 17.78 | 197,753 | -0.03(-0.15%) |
Mar 03, 2015 | 17.82 | 17.97 | 17.70 | 17.81 | 212,384 | -0.12(-0.68%) |
Mar 02, 2015 | 17.82 | 18.04 | 17.75 | 17.93 | 215,057 | +0.07(+0.42%) |
Feb 27, 2015 | 18.03 | 18.07 | 17.85 | 17.86 | 126,411 | -0.30(-1.64%) |
Feb 26, 2015 | 17.93 | 18.16 | 17.87 | 18.16 | 99,702 | +0.16(+0.87%) |
Feb 25, 2015 | 18.03 | 18.09 | 18.03 | 18.00 | 104,171 | -0.07(-0.37%) |
Feb 24, 2015 | 17.95 | 18.27 | 17.93 | 18.07 | 77,228 | +0.09(+0.53%) |
Feb 23, 2015 | 17.93 | 17.98 | 17.64 | 17.97 | 126,562 | -0.05(-0.26%) |
Feb 20, 2015 | 17.95 | 18.03 | 17.59 | 18.02 | 121,215 | +0.09(+0.53%) |
Feb 19, 2015 | 17.65 | 17.99 | 17.61 | 17.93 | 180,149 | +0.28(+1.57%) |
Feb 18, 2015 | 17.76 | 17.92 | 17.57 | 17.65 | 184,445 | -0.21(-1.17%) |
Feb 17, 2015 | 17.69 | 17.95 | 17.59 | 17.86 | 245,186 | +0.16(+0.92%) |
Feb 13, 2015 | 17.69 | 17.69 | 17.69 | 17.69 | 210,885 | +0.04(+0.23%) |
Feb 12, 2015 | 17.53 | 17.86 | 17.40 | 17.65 | 214,209 | +0.25(+1.44%) |
Feb 11, 2015 | 17.41 | 17.60 | 17.35 | 17.40 | 199,954 | -0.13(-0.73%) |
Feb 10, 2015 | 17.58 | 17.63 | 17.38 | 17.53 | 185,840 | +0.06(+0.35%) |
Feb 09, 2015 | 17.65 | 17.87 | 17.43 | 17.47 | 199,472 | -0.30(-1.68%) |
Feb 06, 2015 | 17.50 | 17.93 | 17.50 | 17.77 | 199,068 | +0.35(+2.02%) |
Feb 05, 2015 | 17.04 | 17.51 | 17.04 | 17.42 | 273,616 | +0.47(+2.80%) |
Feb 04, 2015 | 17.23 | 17.48 | 16.92 | 16.94 | 299,717 | -0.41(-2.34%) |
Feb 03, 2015 | 16.95 | 17.58 | 16.95 | 17.35 | 174,206 | +0.44(+2.60%) |
Feb 02, 2015 | 16.24 | 17.00 | 16.24 | 16.91 | 247,051 | +0.74(+4.56%) |
Jan 30, 2015 | 16.54 | 16.57 | 16.16 | 16.17 | 389,381 | -0.54(-3.24%) |
Jan 29, 2015 | 16.44 | 16.83 | 16.38 | 16.71 | 327,428 | +0.37(+2.24%) |
Jan 28, 2015 | 16.83 | 17.58 | 16.33 | 16.35 | 377,209 | -0.44(-2.60%) |
Jan 27, 2015 | 16.90 | 17.15 | 16.76 | 16.78 | 275,941 | -0.21(-1.22%) |
Jan 26, 2015 | 16.82 | 17.05 | 16.68 | 16.99 | 119,046 | +0.09(+0.56%) |
Jan 23, 2015 | 16.57 | 16.96 | 16.57 | 16.90 | 191,711 | +0.31(+1.86%) |
Jan 22, 2015 | 16.26 | 16.67 | 16.15 | 16.59 | 200,468 | +0.42(+2.57%) |
Jan 21, 2015 | 16.26 | 16.44 | 16.14 | 16.17 | 171,554 | -0.11(-0.66%) |
Jan 20, 2015 | 16.42 | 16.64 | 16.15 | 16.28 | 157,763 | -0.13(-0.78%) |
Jan 16, 2015 | 16.19 | 16.62 | 16.19 | 16.41 | 198,234 | +0.16(+0.99%) |
Jan 15, 2015 | 16.34 | 16.48 | 16.09 | 16.25 | 190,860 | -0.12(-0.74%) |
Jan 14, 2015 | 16.56 | 16.68 | 16.20 | 16.37 | 140,652 | -0.39(-2.32%) |
Jan 13, 2015 | 17.12 | 17.44 | 16.66 | 16.76 | 256,549 | -0.40(-2.31%) |
Jan 12, 2015 | 17.10 | 17.17 | 16.91 | 17.15 | 228,843 | -0.05(-0.31%) |
Jan 09, 2015 | 17.60 | 17.62 | 17.19 | 17.21 | 86,752 | -0.41(-2.32%) |
Jan 08, 2015 | 17.46 | 17.63 | 17.29 | 17.62 | 123,786 | +0.29(+1.66%) |
Jan 07, 2015 | 17.30 | 17.50 | 17.19 | 17.33 | 143,087 | +0.10(+0.58%) |
Jan 06, 2015 | 17.87 | 17.95 | 17.20 | 17.23 | 221,734 | -0.64(-3.61%) |
Jan 05, 2015 | 18.15 | 18.25 | 17.82 | 17.87 | 227,096 | -0.42(-2.31%) |