Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 19.92 | 20.17 | 19.68 | 20.14 | 117,504 | +0.21(+1.08%) |
Mar 30, 2015 | 19.87 | 20.05 | 19.76 | 19.93 | 30,089 | +0.06(+0.28%) |
Mar 27, 2015 | 19.92 | 19.94 | 19.68 | 19.87 | 55,115 | -0.07(-0.37%) |
Mar 26, 2015 | 19.65 | 19.98 | 19.65 | 19.95 | 16,437 | +0.20(+0.99%) |
Mar 25, 2015 | 20.16 | 20.24 | 19.72 | 19.75 | 22,703 | -0.48(-2.35%) |
Mar 24, 2015 | 19.99 | 20.28 | 19.90 | 20.23 | 17,588 | +0.32(+1.59%) |
Mar 23, 2015 | 19.76 | 20.37 | 19.76 | 19.91 | 48,648 | +0.11(+0.57%) |
Mar 20, 2015 | 19.11 | 19.80 | 19.09 | 19.80 | 312,031 | +0.75(+3.92%) |
Mar 19, 2015 | 19.27 | 19.40 | 18.95 | 19.05 | 25,211 | -0.30(-1.54%) |
Mar 18, 2015 | 19.52 | 19.60 | 19.20 | 19.35 | 62,684 | -0.21(-1.05%) |
Mar 17, 2015 | 19.35 | 19.55 | 19.35 | 19.55 | 24,026 | +0.21(+1.06%) |
Mar 16, 2015 | 19.55 | 19.55 | 19.27 | 19.35 | 38,416 | -0.16(-0.81%) |
Mar 13, 2015 | 19.59 | 19.59 | 19.01 | 19.51 | 29,455 | -0.07(-0.38%) |
Mar 12, 2015 | 19.82 | 19.82 | 19.55 | 19.58 | 50,953 | +0.02(+0.10%) |
Mar 11, 2015 | 19.41 | 19.88 | 19.25 | 19.56 | 45,923 | +0.17(+0.87%) |
Mar 10, 2015 | 19.31 | 19.63 | 19.21 | 19.40 | 40,500 | -0.18(-0.90%) |
Mar 09, 2015 | 19.13 | 19.63 | 19.13 | 19.57 | 39,597 | +0.54(+2.84%) |
Mar 06, 2015 | 18.80 | 19.28 | 18.80 | 19.03 | 29,165 | +0.09(+0.49%) |
Mar 05, 2015 | 18.88 | 18.99 | 18.77 | 18.94 | 54,547 | +0.06(+0.30%) |
Mar 04, 2015 | 18.54 | 19.07 | 18.60 | 18.88 | 31,898 | +0.28(+1.50%) |
Mar 03, 2015 | 18.93 | 19.01 | 18.48 | 18.60 | 42,420 | -0.33(-1.72%) |
Mar 02, 2015 | 18.28 | 18.97 | 18.28 | 18.93 | 40,874 | +0.61(+3.31%) |
Feb 27, 2015 | 18.71 | 19.05 | 18.29 | 18.32 | 382,620 | -0.35(-1.85%) |
Feb 26, 2015 | 18.71 | 19.07 | 18.58 | 18.67 | 163,198 | -0.21(-1.09%) |
Feb 25, 2015 | 18.49 | 19.07 | 18.46 | 18.87 | 81,741 | +0.48(+2.59%) |
Feb 24, 2015 | 18.31 | 18.62 | 18.31 | 18.40 | 55,888 | +0.11(+0.61%) |
Feb 23, 2015 | 17.93 | 18.39 | 17.77 | 18.29 | 31,657 | +0.34(+1.87%) |
Feb 20, 2015 | 17.75 | 17.95 | 17.72 | 17.95 | 34,962 | +0.23(+1.32%) |
Feb 19, 2015 | 17.62 | 17.75 | 17.58 | 17.72 | 24,671 | +0.10(+0.58%) |
Feb 18, 2015 | 17.90 | 17.90 | 17.52 | 17.61 | 35,226 | -0.10(-0.58%) |
Feb 17, 2015 | 17.73 | 17.77 | 17.66 | 17.72 | 15,278 | +0.07(+0.37%) |
Feb 13, 2015 | 17.78 | 17.65 | 17.65 | 17.65 | 133,297 | -0.07(-0.42%) |
Feb 12, 2015 | 17.48 | 17.94 | 17.48 | 17.73 | 25,916 | +0.35(+2.04%) |
Feb 11, 2015 | 17.60 | 17.72 | 17.25 | 17.37 | 36,686 | -0.35(-1.95%) |
Feb 10, 2015 | 17.70 | 17.90 | 17.58 | 17.72 | 44,876 | +0.07(+0.37%) |
Feb 09, 2015 | 17.72 | 18.15 | 17.38 | 17.65 | 36,100 | -0.06(-0.32%) |
Feb 06, 2015 | 17.33 | 18.14 | 17.33 | 17.71 | 51,638 | +0.27(+1.55%) |
Feb 05, 2015 | 16.97 | 17.54 | 16.97 | 17.44 | 36,584 | +0.62(+3.72%) |
Feb 04, 2015 | 17.03 | 17.33 | 16.80 | 16.81 | 31,470 | -0.20(-1.15%) |
Feb 03, 2015 | 17.01 | 17.33 | 16.95 | 17.01 | 40,640 | +0.13(+0.77%) |
Feb 02, 2015 | 16.77 | 16.94 | 16.67 | 16.88 | 42,765 | +0.25(+1.51%) |
Jan 30, 2015 | 17.51 | 17.56 | 16.62 | 16.63 | 47,700 | -1.09(-6.16%) |
Jan 29, 2015 | 17.07 | 17.72 | 17.07 | 17.72 | 21,236 | +0.69(+4.05%) |
Jan 28, 2015 | 17.53 | 17.55 | 16.97 | 17.03 | 25,478 | -0.54(-3.07%) |
Jan 27, 2015 | 17.27 | 17.66 | 17.27 | 17.57 | 13,065 | -0.14(-0.79%) |
Jan 26, 2015 | 17.60 | 17.72 | 17.58 | 17.71 | 13,479 | +0.09(+0.53%) |
Jan 23, 2015 | 17.60 | 17.72 | 17.51 | 17.61 | 17,135 | -0.07(-0.42%) |
Jan 22, 2015 | 17.60 | 17.69 | 17.39 | 17.69 | 17,711 | +0.26(+1.49%) |
Jan 21, 2015 | 17.22 | 17.49 | 17.17 | 17.43 | 28,316 | +0.28(+1.63%) |
Jan 20, 2015 | 17.34 | 17.34 | 17.06 | 17.15 | 17,738 | -0.07(-0.43%) |
Jan 16, 2015 | 16.75 | 17.25 | 16.75 | 17.22 | 19,704 | +0.47(+2.83%) |
Jan 15, 2015 | 16.85 | 16.93 | 16.72 | 16.75 | 29,675 | -0.05(-0.28%) |
Jan 14, 2015 | 16.79 | 17.10 | 16.79 | 16.79 | 6,523 | -0.08(-0.50%) |
Jan 13, 2015 | 16.93 | 17.21 | 16.74 | 16.88 | 17,757 | +0.10(+0.61%) |
Jan 12, 2015 | 16.79 | 16.83 | 16.71 | 16.78 | 22,391 | -0.01(-0.06%) |
Jan 09, 2015 | 16.71 | 16.88 | 16.66 | 16.79 | 144,455 | +0.03(+0.17%) |
Jan 08, 2015 | 16.62 | 16.87 | 16.36 | 16.76 | 18,783 | +0.27(+1.64%) |
Jan 07, 2015 | 16.70 | 16.70 | 16.27 | 16.49 | 8,606 | -0.08(-0.51%) |
Jan 06, 2015 | 17.02 | 17.04 | 16.50 | 16.57 | 24,016 | -0.46(-2.68%) |
Jan 05, 2015 | 17.10 | 17.20 | 16.98 | 17.03 | 18,682 | -0.18(-1.03%) |