Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 20.13 | 20.69 | 19.15 | 19.45 | 769,358 | -0.92(-4.54%) |
Mar 30, 2015 | 19.89 | 20.49 | 19.79 | 20.38 | 456,762 | +0.63(+3.19%) |
Mar 27, 2015 | 19.64 | 20.10 | 19.51 | 19.75 | 471,673 | -0.06(-0.30%) |
Mar 26, 2015 | 20.36 | 20.64 | 19.53 | 19.81 | 614,970 | -0.81(-3.91%) |
Mar 25, 2015 | 20.67 | 20.87 | 20.29 | 20.61 | 494,558 | +0.08(+0.41%) |
Mar 24, 2015 | 21.10 | 21.22 | 19.93 | 20.53 | 753,226 | -0.75(-3.51%) |
Mar 23, 2015 | 21.59 | 21.66 | 21.09 | 21.28 | 789,145 | -0.31(-1.44%) |
Mar 20, 2015 | 21.45 | 21.96 | 21.45 | 21.59 | 696,646 | +0.14(+0.67%) |
Mar 19, 2015 | 21.77 | 21.93 | 21.18 | 21.45 | 869,803 | -0.26(-1.20%) |
Mar 18, 2015 | 21.55 | 21.87 | 21.30 | 21.71 | 755,854 | +0.06(+0.27%) |
Mar 17, 2015 | 20.66 | 21.85 | 20.56 | 21.65 | 2,575,913 | +0.98(+4.76%) |
Mar 16, 2015 | 19.68 | 20.88 | 19.68 | 20.66 | 1,257,216 | +1.22(+6.27%) |
Mar 13, 2015 | 19.85 | 19.88 | 19.19 | 19.45 | 609,320 | -0.35(-1.78%) |
Mar 12, 2015 | 19.19 | 19.91 | 19.19 | 19.80 | 932,127 | +0.69(+3.61%) |
Mar 11, 2015 | 19.36 | 19.36 | 19.01 | 19.11 | 711,382 | -0.16(-0.83%) |
Mar 10, 2015 | 19.19 | 19.48 | 19.04 | 19.27 | 732,044 | -0.10(-0.52%) |
Mar 09, 2015 | 18.97 | 19.62 | 18.57 | 19.37 | 991,734 | +0.69(+3.69%) |
Mar 06, 2015 | 18.36 | 19.14 | 18.33 | 18.68 | 999,923 | +0.39(+2.16%) |
Mar 05, 2015 | 17.56 | 18.54 | 17.50 | 18.29 | 709,302 | +0.73(+4.17%) |
Mar 04, 2015 | 17.44 | 18.03 | 17.67 | 17.56 | 591,450 | -0.12(-0.67%) |
Mar 03, 2015 | 17.79 | 18.14 | 17.41 | 17.67 | 699,922 | -0.07(-0.38%) |
Mar 02, 2015 | 17.61 | 18.06 | 17.44 | 17.74 | 639,556 | +0.34(+1.93%) |
Feb 27, 2015 | 17.25 | 17.77 | 17.08 | 17.40 | 793,638 | +0.15(+0.88%) |
Feb 26, 2015 | 17.89 | 18.28 | 16.91 | 17.25 | 937,408 | -0.81(-4.47%) |
Feb 25, 2015 | 18.11 | 18.61 | 17.80 | 18.06 | 616,411 | -0.22(-1.20%) |
Feb 24, 2015 | 18.30 | 18.79 | 17.54 | 18.28 | 692,177 | +0.15(+0.83%) |
Feb 23, 2015 | 17.28 | 18.28 | 17.15 | 18.13 | 885,051 | +0.89(+5.19%) |
Feb 20, 2015 | 16.81 | 17.30 | 16.56 | 17.23 | 564,680 | +0.52(+3.09%) |
Feb 19, 2015 | 16.33 | 16.76 | 16.09 | 16.72 | 436,840 | +0.33(+2.00%) |
Feb 18, 2015 | 16.58 | 16.77 | 16.28 | 16.39 | 800,230 | -0.14(-0.86%) |
Feb 17, 2015 | 15.95 | 17.23 | 15.65 | 16.53 | 767,669 | +0.58(+3.64%) |
Feb 13, 2015 | 15.25 | 15.95 | 15.95 | 15.95 | 586,401 | +0.78(+5.15%) |
Feb 12, 2015 | 15.24 | 15.46 | 15.03 | 15.17 | 459,798 | +0.04(+0.28%) |
Feb 11, 2015 | 15.03 | 15.18 | 14.91 | 15.13 | 593,192 | +0.11(+0.73%) |
Feb 10, 2015 | 14.45 | 15.03 | 14.45 | 15.02 | 549,267 | +0.56(+3.90%) |
Feb 09, 2015 | 14.40 | 14.53 | 14.31 | 14.45 | 174,005 | +0.10(+0.70%) |
Feb 06, 2015 | 14.45 | 14.46 | 14.30 | 14.35 | 235,156 | -0.13(-0.87%) |
Feb 05, 2015 | 14.45 | 14.51 | 14.35 | 14.48 | 233,406 | +0.08(+0.58%) |
Feb 04, 2015 | 14.23 | 14.48 | 14.11 | 14.40 | 289,718 | +0.07(+0.47%) |
Feb 03, 2015 | 14.29 | 14.61 | 14.28 | 14.33 | 414,164 | +0.15(+1.07%) |
Feb 02, 2015 | 13.88 | 14.21 | 13.73 | 14.18 | 362,030 | +0.43(+3.12%) |
Jan 30, 2015 | 13.66 | 13.81 | 13.61 | 13.75 | 149,800 | -0.10(-0.73%) |
Jan 29, 2015 | 13.83 | 13.91 | 13.61 | 13.85 | 147,906 | +0.02(+0.12%) |
Jan 28, 2015 | 14.08 | 14.29 | 13.61 | 13.83 | 214,302 | -0.18(-1.32%) |
Jan 27, 2015 | 13.72 | 14.15 | 13.72 | 14.02 | 172,755 | +0.15(+1.09%) |
Jan 26, 2015 | 13.58 | 14.03 | 13.56 | 13.87 | 402,436 | +0.38(+2.80%) |
Jan 23, 2015 | 14.00 | 14.03 | 13.45 | 13.49 | 412,907 | -0.50(-3.60%) |
Jan 22, 2015 | 14.29 | 14.29 | 13.82 | 13.99 | 571,706 | -0.25(-1.77%) |
Jan 21, 2015 | 14.25 | 14.41 | 14.15 | 14.24 | 503,713 | -0.02(-0.12%) |
Jan 20, 2015 | 14.38 | 14.45 | 14.19 | 14.26 | 983,393 | +0.08(+0.53%) |
Jan 16, 2015 | 13.78 | 14.20 | 13.50 | 14.19 | 733,376 | +0.47(+3.43%) |
Jan 15, 2015 | 13.78 | 13.86 | 13.67 | 13.71 | 607,432 | -0.04(-0.31%) |
Jan 14, 2015 | 13.55 | 13.78 | 13.46 | 13.76 | 330,596 | +0.08(+0.61%) |
Jan 13, 2015 | 13.32 | 13.70 | 13.19 | 13.67 | 490,963 | +0.41(+3.11%) |
Jan 12, 2015 | 13.27 | 13.36 | 13.12 | 13.26 | 554,608 | -0.09(-0.69%) |
Jan 09, 2015 | 13.37 | 13.40 | 13.04 | 13.35 | 158,864 | +0.02(+0.13%) |
Jan 08, 2015 | 13.19 | 13.35 | 13.03 | 13.34 | 347,292 | +0.32(+2.45%) |
Jan 07, 2015 | 12.97 | 13.30 | 12.93 | 13.02 | 355,245 | +0.26(+2.04%) |
Jan 06, 2015 | 12.87 | 12.96 | 12.60 | 12.76 | 305,685 | +0.00(+0.00%) |
Jan 05, 2015 | 13.03 | 13.04 | 12.61 | 12.76 | 240,764 | -0.33(-2.50%) |