Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 16.67 | 17.09 | 16.61 | 17.06 | 4,181,533 | +0.25(+1.50%) |
Mar 30, 2015 | 16.78 | 17.01 | 16.75 | 16.81 | 2,377,472 | +0.09(+0.54%) |
Mar 27, 2015 | 16.79 | 16.83 | 16.61 | 16.72 | 2,010,899 | -0.08(-0.48%) |
Mar 26, 2015 | 17.03 | 17.08 | 16.72 | 16.80 | 3,437,991 | -0.18(-1.05%) |
Mar 25, 2015 | 17.04 | 17.34 | 16.93 | 16.98 | 4,379,741 | -0.08(-0.48%) |
Mar 24, 2015 | 17.21 | 17.36 | 16.95 | 17.06 | 3,408,740 | -0.18(-1.04%) |
Mar 23, 2015 | 17.19 | 17.52 | 17.18 | 17.24 | 2,407,104 | -0.02(-0.14%) |
Mar 20, 2015 | 17.43 | 17.53 | 17.27 | 17.27 | 8,593,956 | -0.09(-0.52%) |
Mar 19, 2015 | 17.19 | 17.45 | 16.98 | 17.36 | 3,967,281 | +0.15(+0.90%) |
Mar 18, 2015 | 17.19 | 17.47 | 16.77 | 17.20 | 5,330,424 | +0.07(+0.43%) |
Mar 17, 2015 | 17.13 | 17.33 | 17.00 | 17.13 | 4,147,515 | -0.01(-0.05%) |
Mar 16, 2015 | 17.16 | 17.23 | 16.95 | 17.14 | 3,166,777 | +0.03(+0.19%) |
Mar 13, 2015 | 17.27 | 17.49 | 17.02 | 17.10 | 2,843,997 | -0.12(-0.71%) |
Mar 12, 2015 | 17.83 | 17.89 | 17.14 | 17.23 | 7,301,533 | +0.28(+1.68%) |
Mar 11, 2015 | 16.92 | 17.05 | 16.80 | 16.94 | 2,300,927 | +0.07(+0.39%) |
Mar 10, 2015 | 17.06 | 17.15 | 16.65 | 16.88 | 3,035,686 | -0.39(-2.26%) |
Mar 09, 2015 | 17.20 | 17.28 | 17.05 | 17.27 | 1,720,943 | +0.12(+0.71%) |
Mar 06, 2015 | 16.91 | 17.40 | 16.82 | 17.15 | 3,258,837 | +0.16(+0.96%) |
Mar 05, 2015 | 16.97 | 17.10 | 16.72 | 16.98 | 4,480,151 | +0.01(+0.05%) |
Mar 04, 2015 | 16.97 | 17.16 | 17.09 | 16.97 | 4,448,088 | -0.11(-0.67%) |
Mar 03, 2015 | 16.33 | 17.14 | 16.29 | 17.09 | 6,868,165 | +0.68(+4.16%) |
Mar 02, 2015 | 16.90 | 16.84 | 16.27 | 16.41 | 7,227,532 | -0.50(-2.94%) |
Feb 27, 2015 | 17.13 | 17.18 | 16.85 | 16.90 | 3,701,593 | -0.15(-0.86%) |
Feb 26, 2015 | 17.24 | 17.30 | 16.99 | 17.05 | 4,344,541 | -0.24(-1.41%) |
Feb 25, 2015 | 17.23 | 17.50 | 17.23 | 17.29 | 2,419,819 | +0.03(+0.19%) |
Feb 24, 2015 | 17.36 | 17.48 | 17.16 | 17.26 | 4,375,633 | -0.06(-0.33%) |
Feb 23, 2015 | 17.64 | 17.73 | 17.13 | 17.32 | 6,456,599 | -0.43(-2.43%) |
Feb 20, 2015 | 17.50 | 17.80 | 17.42 | 17.75 | 3,939,806 | +0.00(+0.00%) |
Feb 19, 2015 | 17.42 | 17.87 | 17.39 | 17.75 | 2,061,318 | +0.24(+1.35%) |
Feb 18, 2015 | 17.69 | 17.73 | 17.42 | 17.51 | 5,914,657 | -0.24(-1.37%) |
Feb 17, 2015 | 17.89 | 17.93 | 17.70 | 17.76 | 5,206,420 | -0.18(-1.00%) |
Feb 13, 2015 | 17.98 | 17.93 | 17.93 | 17.93 | 6,796,729 | +0.17(+0.96%) |
Feb 12, 2015 | 17.54 | 17.84 | 17.33 | 17.76 | 8,624,618 | +0.59(+3.46%) |
Feb 11, 2015 | 16.63 | 17.19 | 16.61 | 17.17 | 11,008,980 | +0.52(+3.13%) |
Feb 10, 2015 | 16.23 | 16.69 | 16.11 | 16.65 | 7,106,283 | +0.42(+2.61%) |
Feb 09, 2015 | 15.82 | 16.28 | 15.75 | 16.23 | 5,924,491 | +0.24(+1.48%) |
Feb 06, 2015 | 16.36 | 16.43 | 15.92 | 15.99 | 7,654,879 | -0.28(-1.75%) |
Feb 05, 2015 | 16.75 | 17.05 | 16.23 | 16.28 | 6,857,558 | +0.23(+1.42%) |
Feb 04, 2015 | 15.95 | 16.21 | 15.86 | 16.05 | 4,165,330 | +0.09(+0.56%) |
Feb 03, 2015 | 15.45 | 15.99 | 15.39 | 15.96 | 5,991,125 | +0.44(+2.83%) |
Feb 02, 2015 | 15.30 | 15.53 | 15.22 | 15.52 | 4,883,958 | +0.30(+1.98%) |
Jan 30, 2015 | 15.79 | 15.79 | 15.15 | 15.22 | 9,934,875 | -0.71(-4.44%) |
Jan 29, 2015 | 16.51 | 16.78 | 15.67 | 15.93 | 13,464,522 | -0.35(-2.15%) |
Jan 28, 2015 | 17.00 | 17.00 | 16.25 | 16.28 | 8,374,867 | -0.54(-3.24%) |
Jan 27, 2015 | 16.74 | 16.95 | 16.59 | 16.82 | 3,475,757 | -0.08(-0.48%) |
Jan 26, 2015 | 16.63 | 16.90 | 16.51 | 16.90 | 3,430,128 | +0.26(+1.56%) |
Jan 23, 2015 | 16.71 | 16.83 | 16.54 | 16.64 | 2,711,498 | -0.14(-0.82%) |
Jan 22, 2015 | 16.45 | 16.89 | 16.27 | 16.78 | 3,937,078 | +0.40(+2.43%) |
Jan 21, 2015 | 16.40 | 16.49 | 16.18 | 16.38 | 7,640,731 | -0.07(-0.40%) |
Jan 20, 2015 | 16.68 | 16.68 | 16.31 | 16.45 | 6,983,029 | -0.15(-0.88%) |
Jan 16, 2015 | 16.52 | 16.77 | 16.27 | 16.59 | 8,078,376 | +0.03(+0.20%) |
Jan 15, 2015 | 17.14 | 17.48 | 16.56 | 16.56 | 6,864,626 | -0.54(-3.14%) |
Jan 14, 2015 | 17.36 | 17.41 | 16.82 | 17.10 | 12,907,852 | -0.52(-2.95%) |
Jan 13, 2015 | 18.61 | 18.63 | 17.01 | 17.62 | 17,548,968 | -0.74(-4.03%) |
Jan 12, 2015 | 19.20 | 19.20 | 18.25 | 18.36 | 10,218,645 | -1.07(-5.49%) |
Jan 09, 2015 | 19.52 | 19.52 | 18.73 | 19.42 | 18,567,256 | +0.29(+1.53%) |
Jan 08, 2015 | 18.98 | 19.25 | 18.83 | 19.13 | 9,741,327 | +0.36(+1.91%) |
Jan 07, 2015 | 18.93 | 19.08 | 18.67 | 18.77 | 7,318,657 | +0.02(+0.09%) |
Jan 06, 2015 | 19.13 | 19.24 | 18.40 | 18.76 | 8,488,747 | -0.32(-1.66%) |
Jan 05, 2015 | 19.08 | 19.24 | 18.87 | 19.07 | 5,270,017 | -0.16(-0.85%) |