Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 17.22 | 17.59 | 17.22 | 17.34 | 609,630 | +0.03(+0.17%) |
Mar 30, 2015 | 17.02 | 17.38 | 16.99 | 17.31 | 692,287 | +0.33(+1.93%) |
Mar 27, 2015 | 16.59 | 17.03 | 16.59 | 16.98 | 895,414 | +0.38(+2.29%) |
Mar 26, 2015 | 16.53 | 16.77 | 16.43 | 16.60 | 660,693 | +0.02(+0.13%) |
Mar 25, 2015 | 16.91 | 16.92 | 16.57 | 16.58 | 877,694 | -0.26(-1.56%) |
Mar 24, 2015 | 16.79 | 17.07 | 16.79 | 16.84 | 734,380 | +0.07(+0.39%) |
Mar 23, 2015 | 16.79 | 16.99 | 16.71 | 16.78 | 1,447,115 | -0.09(-0.52%) |
Mar 20, 2015 | 16.98 | 17.14 | 16.77 | 16.86 | 1,897,512 | -0.05(-0.30%) |
Mar 19, 2015 | 17.00 | 17.13 | 16.88 | 16.92 | 583,974 | -0.04(-0.26%) |
Mar 18, 2015 | 17.04 | 17.12 | 16.64 | 16.96 | 1,136,624 | -0.15(-0.90%) |
Mar 17, 2015 | 17.04 | 17.27 | 17.01 | 17.11 | 463,596 | +0.07(+0.43%) |
Mar 16, 2015 | 17.30 | 17.41 | 16.99 | 17.04 | 638,304 | -0.17(-0.98%) |
Mar 13, 2015 | 17.34 | 17.43 | 17.01 | 17.21 | 1,199,578 | -0.07(-0.38%) |
Mar 12, 2015 | 17.38 | 17.43 | 17.13 | 17.27 | 1,503,368 | -0.04(-0.25%) |
Mar 11, 2015 | 16.33 | 17.38 | 16.32 | 17.32 | 2,347,105 | +0.99(+6.08%) |
Mar 10, 2015 | 17.59 | 18.09 | 16.28 | 16.32 | 5,317,451 | -1.83(-10.06%) |
Mar 09, 2015 | 17.95 | 18.25 | 17.90 | 18.15 | 784,359 | +0.20(+1.14%) |
Mar 06, 2015 | 18.11 | 18.35 | 17.89 | 17.95 | 697,125 | -0.25(-1.36%) |
Mar 05, 2015 | 18.35 | 18.46 | 18.18 | 18.19 | 571,503 | -0.10(-0.56%) |
Mar 04, 2015 | 18.35 | 18.59 | 18.27 | 18.30 | 2,352,031 | -0.05(-0.28%) |
Mar 03, 2015 | 18.58 | 18.64 | 18.22 | 18.35 | 1,023,851 | -0.23(-1.26%) |
Mar 02, 2015 | 18.17 | 18.82 | 18.15 | 18.58 | 1,473,858 | +0.40(+2.21%) |
Feb 27, 2015 | 18.89 | 18.90 | 18.08 | 18.18 | 3,004,654 | -0.74(-3.94%) |
Feb 26, 2015 | 18.00 | 19.14 | 17.70 | 18.92 | 3,734,298 | +1.22(+6.89%) |
Feb 25, 2015 | 17.81 | 17.89 | 17.49 | 17.70 | 894,535 | -0.14(-0.78%) |
Feb 24, 2015 | 18.07 | 18.07 | 17.62 | 17.84 | 435,963 | -0.20(-1.09%) |
Feb 23, 2015 | 18.03 | 18.11 | 17.78 | 18.04 | 457,535 | +0.04(+0.24%) |
Feb 20, 2015 | 17.69 | 18.01 | 17.57 | 18.00 | 388,445 | +0.27(+1.52%) |
Feb 19, 2015 | 18.06 | 18.08 | 17.68 | 17.73 | 960,085 | -0.31(-1.70%) |
Feb 18, 2015 | 17.82 | 18.06 | 17.77 | 18.03 | 344,395 | +0.23(+1.31%) |
Feb 17, 2015 | 17.86 | 18.03 | 17.70 | 17.80 | 367,305 | -0.09(-0.53%) |
Feb 13, 2015 | 17.90 | 17.89 | 17.89 | 17.89 | 377,220 | +0.05(+0.29%) |
Feb 12, 2015 | 17.78 | 18.04 | 17.57 | 17.84 | 602,160 | +0.14(+0.78%) |
Feb 11, 2015 | 17.68 | 17.95 | 17.57 | 17.70 | 632,822 | -0.02(-0.12%) |
Feb 10, 2015 | 17.45 | 17.85 | 17.19 | 17.73 | 493,186 | +0.39(+2.27%) |
Feb 09, 2015 | 17.54 | 17.70 | 17.25 | 17.33 | 337,682 | -0.33(-1.86%) |
Feb 06, 2015 | 17.92 | 17.97 | 17.53 | 17.66 | 428,642 | -0.22(-1.23%) |
Feb 05, 2015 | 17.89 | 18.15 | 17.78 | 17.88 | 475,707 | +0.05(+0.29%) |
Feb 04, 2015 | 17.73 | 17.98 | 17.73 | 17.83 | 761,470 | +0.08(+0.45%) |
Feb 03, 2015 | 17.52 | 17.83 | 17.38 | 17.75 | 775,968 | +0.37(+2.10%) |
Feb 02, 2015 | 17.11 | 17.39 | 16.72 | 17.38 | 787,765 | +0.23(+1.36%) |
Jan 30, 2015 | 17.46 | 17.46 | 17.02 | 17.15 | 745,902 | -0.38(-2.17%) |
Jan 29, 2015 | 17.15 | 17.54 | 16.98 | 17.53 | 421,650 | +0.39(+2.30%) |
Jan 28, 2015 | 17.84 | 17.95 | 17.11 | 17.13 | 488,387 | -0.65(-3.65%) |
Jan 27, 2015 | 17.59 | 17.92 | 17.59 | 17.78 | 344,565 | -0.03(-0.16%) |
Jan 26, 2015 | 17.53 | 17.84 | 17.32 | 17.81 | 619,102 | +0.24(+1.37%) |
Jan 23, 2015 | 16.94 | 17.66 | 16.88 | 17.57 | 1,411,498 | +0.70(+4.15%) |
Jan 22, 2015 | 16.59 | 17.00 | 16.48 | 16.87 | 975,766 | +0.38(+2.30%) |
Jan 21, 2015 | 16.47 | 16.67 | 16.35 | 16.49 | 578,112 | +0.08(+0.49%) |
Jan 20, 2015 | 16.83 | 16.98 | 16.24 | 16.41 | 1,093,800 | -0.39(-2.35%) |
Jan 16, 2015 | 16.75 | 16.94 | 16.60 | 16.81 | 1,072,886 | -0.01(-0.04%) |
Jan 15, 2015 | 17.47 | 17.62 | 16.68 | 16.81 | 1,155,133 | -0.62(-3.56%) |
Jan 14, 2015 | 17.27 | 17.71 | 17.21 | 17.43 | 835,283 | -0.09(-0.50%) |
Jan 13, 2015 | 18.11 | 18.22 | 17.16 | 17.52 | 1,228,585 | -0.44(-2.44%) |
Jan 12, 2015 | 18.11 | 18.19 | 17.81 | 17.96 | 790,428 | -0.15(-0.81%) |
Jan 09, 2015 | 18.13 | 18.22 | 17.80 | 18.11 | 944,273 | +0.05(+0.28%) |
Jan 08, 2015 | 17.66 | 18.11 | 17.38 | 18.05 | 1,221,059 | +0.85(+4.92%) |
Jan 07, 2015 | 17.02 | 17.34 | 16.89 | 17.21 | 1,049,617 | +0.39(+2.34%) |
Jan 06, 2015 | 17.30 | 17.40 | 16.54 | 16.81 | 1,946,625 | -0.46(-2.66%) |
Jan 05, 2015 | 17.05 | 17.67 | 17.02 | 17.27 | 1,081,923 | +0.12(+0.68%) |