Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 18.44 | 19.04 | 18.37 | 19.03 | 574,818 | +0.42(+2.27%) |
Mar 30, 2015 | 18.57 | 18.64 | 17.94 | 18.61 | 551,070 | -0.06(-0.32%) |
Mar 27, 2015 | 18.79 | 18.82 | 17.11 | 18.66 | 981,004 | -0.17(-0.90%) |
Mar 26, 2015 | 18.95 | 19.36 | 18.74 | 18.83 | 205,821 | -0.25(-1.33%) |
Mar 25, 2015 | 19.26 | 19.26 | 18.74 | 19.09 | 219,671 | -0.11(-0.57%) |
Mar 24, 2015 | 19.37 | 19.52 | 19.11 | 19.20 | 158,049 | -0.19(-1.00%) |
Mar 23, 2015 | 19.03 | 19.58 | 18.86 | 19.39 | 238,600 | +0.41(+2.14%) |
Mar 20, 2015 | 19.16 | 19.16 | 18.29 | 18.99 | 607,194 | -0.03(-0.18%) |
Mar 19, 2015 | 18.50 | 19.16 | 18.49 | 19.02 | 285,511 | +0.53(+2.88%) |
Mar 18, 2015 | 19.11 | 19.21 | 18.27 | 18.49 | 527,261 | -0.75(-3.91%) |
Mar 17, 2015 | 19.76 | 19.87 | 19.15 | 19.24 | 263,121 | -0.67(-3.36%) |
Mar 16, 2015 | 19.95 | 20.64 | 19.85 | 19.91 | 282,402 | +0.13(+0.64%) |
Mar 13, 2015 | 19.39 | 19.87 | 19.34 | 19.78 | 207,954 | +0.33(+1.70%) |
Mar 12, 2015 | 19.42 | 19.62 | 19.20 | 19.45 | 212,737 | +0.08(+0.44%) |
Mar 11, 2015 | 19.29 | 19.69 | 19.10 | 19.37 | 231,448 | +0.27(+1.42%) |
Mar 10, 2015 | 19.03 | 19.11 | 18.35 | 19.10 | 379,002 | -0.15(-0.79%) |
Mar 09, 2015 | 19.71 | 19.81 | 19.19 | 19.25 | 267,864 | -0.55(-2.78%) |
Mar 06, 2015 | 19.97 | 20.36 | 19.76 | 19.80 | 323,043 | -0.20(-1.01%) |
Mar 05, 2015 | 20.10 | 20.44 | 19.77 | 20.00 | 144,133 | +0.08(+0.38%) |
Mar 04, 2015 | 20.69 | 20.76 | 19.85 | 19.93 | 257,115 | -0.77(-3.72%) |
Mar 03, 2015 | 21.34 | 21.49 | 20.36 | 20.69 | 330,023 | -0.79(-3.70%) |
Mar 02, 2015 | 20.54 | 21.57 | 20.46 | 21.49 | 372,955 | +0.85(+4.10%) |
Feb 27, 2015 | 20.93 | 21.24 | 20.54 | 20.64 | 231,903 | -0.25(-1.17%) |
Feb 26, 2015 | 20.38 | 20.93 | 20.32 | 20.89 | 216,926 | +0.56(+2.75%) |
Feb 25, 2015 | 20.69 | 20.91 | 20.25 | 20.33 | 327,732 | -0.39(-1.88%) |
Feb 24, 2015 | 20.37 | 20.80 | 20.26 | 20.72 | 335,748 | +0.35(+1.70%) |
Feb 23, 2015 | 19.41 | 20.67 | 19.41 | 20.37 | 652,176 | +0.99(+5.09%) |
Feb 20, 2015 | 18.80 | 19.48 | 18.28 | 19.39 | 644,597 | +0.45(+2.36%) |
Feb 19, 2015 | 22.31 | 22.37 | 18.45 | 18.94 | 1,631,575 | -2.55(-11.86%) |
Feb 18, 2015 | 23.33 | 23.33 | 20.68 | 21.49 | 678,993 | -1.84(-7.89%) |
Feb 17, 2015 | 23.73 | 23.73 | 23.02 | 23.33 | 435,146 | +0.20(+0.88%) |
Feb 13, 2015 | 23.56 | 23.13 | 23.13 | 23.13 | 220,025 | -0.29(-1.23%) |
Feb 12, 2015 | 23.40 | 23.49 | 23.01 | 23.41 | 167,687 | +0.30(+1.31%) |
Feb 11, 2015 | 23.53 | 23.53 | 22.91 | 23.11 | 273,790 | -0.31(-1.33%) |
Feb 10, 2015 | 23.39 | 23.43 | 22.85 | 23.42 | 243,062 | +0.14(+0.62%) |
Feb 09, 2015 | 23.71 | 23.99 | 23.08 | 23.28 | 387,699 | -0.43(-1.82%) |
Feb 06, 2015 | 23.67 | 23.99 | 23.13 | 23.71 | 333,471 | +0.21(+0.90%) |
Feb 05, 2015 | 23.72 | 23.85 | 22.81 | 23.50 | 461,385 | -0.09(-0.39%) |
Feb 04, 2015 | 23.06 | 23.87 | 22.70 | 23.59 | 709,517 | +0.89(+3.94%) |
Feb 03, 2015 | 21.81 | 22.73 | 21.79 | 22.70 | 509,266 | +0.93(+4.27%) |
Feb 02, 2015 | 20.78 | 21.77 | 20.46 | 21.77 | 490,947 | +1.15(+5.57%) |
Jan 30, 2015 | 21.72 | 21.73 | 20.46 | 20.62 | 2,908,273 | -1.01(-4.68%) |
Jan 29, 2015 | 21.49 | 21.92 | 21.20 | 21.63 | 587,126 | +0.26(+1.22%) |
Jan 28, 2015 | 20.99 | 22.17 | 20.99 | 21.37 | 939,653 | +1.30(+6.48%) |
Jan 27, 2015 | 20.17 | 20.48 | 19.93 | 20.07 | 205,875 | -0.13(-0.63%) |
Jan 26, 2015 | 19.94 | 20.53 | 19.80 | 20.20 | 195,053 | +0.35(+1.79%) |
Jan 23, 2015 | 20.13 | 20.24 | 19.41 | 19.84 | 153,513 | -0.20(-1.01%) |
Jan 22, 2015 | 19.90 | 20.04 | 19.35 | 20.04 | 154,910 | +0.40(+2.02%) |
Jan 21, 2015 | 19.73 | 19.96 | 18.93 | 19.65 | 235,497 | -0.03(-0.13%) |
Jan 20, 2015 | 19.35 | 19.73 | 18.69 | 19.67 | 390,883 | +0.37(+1.92%) |
Jan 16, 2015 | 19.17 | 19.69 | 18.93 | 19.30 | 201,973 | +0.13(+0.66%) |
Jan 15, 2015 | 18.94 | 19.69 | 18.58 | 19.18 | 220,986 | +0.40(+2.11%) |
Jan 14, 2015 | 18.41 | 19.10 | 18.19 | 18.78 | 148,068 | +0.23(+1.23%) |
Jan 13, 2015 | 18.34 | 18.94 | 18.13 | 18.55 | 517,303 | +0.41(+2.28%) |
Jan 12, 2015 | 18.22 | 18.29 | 18.11 | 18.14 | 219,010 | -0.16(-0.88%) |
Jan 09, 2015 | 18.40 | 18.51 | 17.91 | 18.30 | 220,310 | -0.06(-0.32%) |
Jan 08, 2015 | 17.81 | 18.46 | 17.81 | 18.36 | 136,245 | +0.62(+3.47%) |
Jan 07, 2015 | 17.99 | 18.09 | 17.59 | 17.74 | 129,958 | -0.11(-0.61%) |
Jan 06, 2015 | 17.93 | 18.07 | 17.61 | 17.85 | 225,587 | -0.08(-0.47%) |
Jan 05, 2015 | 17.72 | 18.19 | 17.72 | 17.93 | 180,732 | +0.07(+0.38%) |