Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 19.06 | 19.06 | 18.65 | 18.81 | 96,933 | -0.30(-1.58%) |
Mar 30, 2015 | 18.99 | 19.40 | 18.95 | 19.11 | 83,023 | +0.24(+1.29%) |
Mar 27, 2015 | 18.97 | 19.14 | 18.46 | 18.87 | 109,449 | -0.06(-0.31%) |
Mar 26, 2015 | 18.48 | 18.97 | 18.36 | 18.93 | 120,145 | +0.43(+2.30%) |
Mar 25, 2015 | 18.86 | 19.54 | 18.42 | 18.50 | 105,375 | -0.27(-1.43%) |
Mar 24, 2015 | 18.79 | 19.60 | 18.53 | 18.77 | 66,330 | +0.01(+0.07%) |
Mar 23, 2015 | 19.15 | 19.62 | 18.62 | 18.76 | 141,050 | -0.35(-1.85%) |
Mar 20, 2015 | 18.80 | 19.35 | 18.78 | 19.11 | 516,477 | +0.41(+2.17%) |
Mar 19, 2015 | 18.89 | 19.10 | 18.36 | 18.71 | 174,428 | -0.24(-1.25%) |
Mar 18, 2015 | 19.28 | 19.43 | 18.73 | 18.94 | 173,487 | -0.39(-2.00%) |
Mar 17, 2015 | 19.74 | 19.92 | 19.24 | 19.33 | 138,605 | -0.53(-2.67%) |
Mar 16, 2015 | 19.89 | 20.29 | 19.70 | 19.86 | 138,425 | +0.03(+0.17%) |
Mar 13, 2015 | 20.06 | 20.30 | 19.52 | 19.83 | 138,152 | -0.16(-0.82%) |
Mar 12, 2015 | 19.51 | 20.02 | 19.32 | 19.99 | 157,399 | +0.70(+3.64%) |
Mar 11, 2015 | 19.11 | 19.46 | 18.97 | 19.29 | 122,210 | +0.26(+1.38%) |
Mar 10, 2015 | 19.16 | 19.37 | 18.86 | 19.03 | 162,412 | -0.39(-2.03%) |
Mar 09, 2015 | 19.32 | 19.65 | 19.09 | 19.42 | 189,591 | +0.21(+1.09%) |
Mar 06, 2015 | 18.78 | 19.41 | 18.67 | 19.21 | 132,071 | +0.33(+1.77%) |
Mar 05, 2015 | 18.82 | 19.40 | 18.48 | 18.88 | 158,900 | +0.13(+0.70%) |
Mar 04, 2015 | 18.90 | 18.93 | 18.67 | 18.74 | 129,986 | -0.16(-0.87%) |
Mar 03, 2015 | 18.93 | 19.09 | 18.63 | 18.91 | 170,755 | -0.15(-0.79%) |
Mar 02, 2015 | 18.75 | 19.22 | 18.58 | 19.06 | 183,261 | +0.24(+1.25%) |
Feb 27, 2015 | 19.27 | 19.43 | 18.77 | 18.82 | 166,590 | -0.46(-2.38%) |
Feb 26, 2015 | 19.24 | 19.47 | 19.14 | 19.28 | 74,522 | -0.04(-0.20%) |
Feb 25, 2015 | 19.57 | 19.57 | 19.16 | 19.32 | 93,200 | -0.21(-1.07%) |
Feb 24, 2015 | 19.20 | 19.66 | 19.09 | 19.53 | 158,088 | +0.42(+2.20%) |
Feb 23, 2015 | 19.28 | 19.28 | 18.94 | 19.11 | 66,460 | -0.17(-0.88%) |
Feb 20, 2015 | 19.28 | 19.32 | 18.85 | 19.28 | 89,325 | +0.05(+0.27%) |
Feb 19, 2015 | 19.30 | 19.53 | 19.05 | 19.23 | 132,105 | -0.07(-0.37%) |
Feb 18, 2015 | 19.35 | 19.50 | 19.03 | 19.30 | 131,880 | -0.04(-0.20%) |
Feb 17, 2015 | 19.14 | 19.37 | 18.94 | 19.34 | 104,271 | +0.22(+1.16%) |
Feb 13, 2015 | 19.25 | 19.12 | 19.12 | 19.12 | 129,591 | -0.01(-0.03%) |
Feb 12, 2015 | 19.14 | 19.24 | 18.88 | 19.12 | 109,553 | +0.08(+0.44%) |
Feb 11, 2015 | 19.52 | 19.79 | 18.99 | 19.04 | 136,226 | -0.46(-2.37%) |
Feb 10, 2015 | 19.22 | 19.57 | 18.87 | 19.50 | 271,945 | +0.62(+3.31%) |
Feb 09, 2015 | 19.57 | 20.12 | 18.85 | 18.88 | 273,358 | -0.81(-4.13%) |
Feb 06, 2015 | 19.81 | 20.14 | 19.49 | 19.69 | 284,039 | -0.04(-0.20%) |
Feb 05, 2015 | 19.39 | 19.76 | 19.30 | 19.73 | 180,118 | +0.34(+1.74%) |
Feb 04, 2015 | 19.22 | 19.58 | 18.93 | 19.39 | 192,221 | +0.18(+0.91%) |
Feb 03, 2015 | 18.77 | 19.31 | 18.54 | 19.22 | 268,752 | +0.59(+3.14%) |
Feb 02, 2015 | 17.83 | 18.68 | 17.80 | 18.63 | 185,131 | +0.87(+4.91%) |
Jan 30, 2015 | 18.08 | 18.26 | 17.73 | 17.76 | 270,674 | -0.51(-2.78%) |
Jan 29, 2015 | 18.02 | 18.32 | 17.70 | 18.27 | 228,153 | +0.23(+1.26%) |
Jan 28, 2015 | 18.19 | 18.19 | 17.81 | 18.04 | 449,918 | -0.18(-0.96%) |
Jan 27, 2015 | 18.21 | 18.39 | 18.12 | 18.21 | 489,387 | -0.20(-1.10%) |
Jan 26, 2015 | 18.57 | 19.16 | 18.23 | 18.42 | 5,124,121 | -0.06(-0.32%) |
Jan 23, 2015 | 18.25 | 18.53 | 18.16 | 18.47 | 424,971 | +0.12(+0.67%) |
Jan 22, 2015 | 17.66 | 18.40 | 17.60 | 18.35 | 1,061,801 | +1.50(+8.88%) |
Jan 21, 2015 | 16.98 | 17.17 | 16.75 | 16.85 | 114,083 | -0.13(-0.77%) |
Jan 20, 2015 | 17.41 | 17.56 | 16.70 | 16.98 | 249,830 | -0.33(-1.92%) |
Jan 16, 2015 | 17.02 | 17.32 | 16.95 | 17.32 | 174,504 | +0.23(+1.33%) |
Jan 15, 2015 | 17.07 | 17.22 | 16.88 | 17.09 | 104,220 | -0.08(-0.45%) |
Jan 14, 2015 | 16.75 | 17.20 | 16.59 | 17.17 | 164,184 | +0.26(+1.54%) |
Jan 13, 2015 | 17.13 | 17.47 | 16.80 | 16.91 | 224,963 | -0.18(-1.07%) |
Jan 12, 2015 | 17.21 | 17.23 | 16.93 | 17.09 | 113,133 | -0.11(-0.64%) |
Jan 09, 2015 | 17.37 | 17.51 | 17.15 | 17.20 | 147,645 | -0.19(-1.08%) |
Jan 08, 2015 | 17.30 | 17.79 | 17.10 | 17.39 | 163,654 | +0.24(+1.40%) |
Jan 07, 2015 | 17.33 | 17.36 | 17.04 | 17.15 | 171,671 | -0.12(-0.68%) |
Jan 06, 2015 | 17.80 | 17.90 | 17.21 | 17.26 | 245,844 | -0.54(-3.03%) |
Jan 05, 2015 | 18.53 | 18.53 | 17.78 | 17.80 | 221,052 | -0.87(-4.63%) |