Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 20.04 | 21.25 | 19.43 | 19.43 | 905,409 | -0.62(-3.09%) |
Mar 30, 2015 | 20.80 | 20.81 | 19.75 | 20.05 | 593,064 | +0.74(+3.83%) |
Mar 27, 2015 | 18.90 | 19.51 | 18.77 | 19.31 | 231,232 | +0.40(+2.12%) |
Mar 26, 2015 | 18.63 | 19.79 | 18.58 | 18.91 | 107,017 | +0.22(+1.18%) |
Mar 25, 2015 | 19.08 | 19.14 | 18.64 | 18.69 | 215,669 | -0.03(-0.16%) |
Mar 24, 2015 | 18.90 | 19.12 | 18.60 | 18.72 | 263,685 | -0.15(-0.79%) |
Mar 23, 2015 | 19.40 | 20.10 | 18.70 | 18.87 | 459,847 | +0.56(+3.06%) |
Mar 20, 2015 | 18.63 | 18.99 | 18.31 | 18.31 | 115,272 | -0.16(-0.87%) |
Mar 19, 2015 | 18.78 | 18.91 | 18.12 | 18.47 | 135,333 | -0.28(-1.49%) |
Mar 18, 2015 | 18.75 | 18.99 | 18.62 | 18.75 | 183,312 | +0.09(+0.48%) |
Mar 17, 2015 | 18.06 | 18.93 | 17.64 | 18.66 | 120,865 | +0.68(+3.78%) |
Mar 16, 2015 | 17.15 | 18.00 | 17.15 | 17.98 | 116,734 | +0.98(+5.76%) |
Mar 13, 2015 | 17.23 | 17.25 | 16.93 | 17.00 | 37,231 | -0.31(-1.79%) |
Mar 12, 2015 | 17.58 | 17.91 | 17.08 | 17.31 | 130,233 | -0.13(-0.75%) |
Mar 11, 2015 | 17.60 | 18.35 | 17.57 | 17.44 | 209,429 | -0.08(-0.46%) |
Mar 10, 2015 | 18.59 | 18.59 | 17.03 | 17.52 | 185,875 | -1.23(-6.56%) |
Mar 09, 2015 | 17.92 | 18.75 | 17.54 | 18.75 | 310,582 | +0.90(+5.04%) |
Mar 06, 2015 | 17.43 | 17.95 | 16.90 | 17.85 | 182,749 | +0.37(+2.12%) |
Mar 05, 2015 | 17.83 | 18.33 | 17.39 | 17.48 | 184,281 | +0.12(+0.69%) |
Mar 04, 2015 | 17.59 | 17.59 | 17.28 | 17.36 | 62,860 | -0.23(-1.31%) |
Mar 03, 2015 | 18.15 | 18.20 | 17.50 | 17.59 | 299,064 | -0.49(-2.71%) |
Mar 02, 2015 | 18.35 | 18.64 | 17.98 | 18.08 | 170,484 | -0.35(-1.90%) |
Feb 27, 2015 | 18.79 | 19.30 | 17.50 | 18.43 | 432,512 | -0.32(-1.71%) |
Feb 26, 2015 | 17.78 | 19.49 | 17.60 | 18.75 | 179,189 | +0.89(+4.98%) |
Feb 25, 2015 | 17.61 | 17.99 | 17.10 | 17.86 | 54,416 | +0.33(+1.88%) |
Feb 24, 2015 | 17.05 | 17.53 | 16.65 | 17.53 | 129,177 | +0.45(+2.63%) |
Feb 23, 2015 | 16.07 | 17.25 | 16.07 | 17.08 | 404,854 | +0.93(+5.76%) |
Feb 20, 2015 | 16.21 | 16.42 | 16.00 | 16.15 | 50,413 | +0.03(+0.19%) |
Feb 19, 2015 | 16.50 | 17.28 | 16.02 | 16.12 | 318,703 | -0.31(-1.89%) |
Feb 18, 2015 | 16.47 | 16.66 | 16.30 | 16.43 | 81,648 | +0.01(+0.06%) |
Feb 17, 2015 | 16.86 | 17.03 | 16.30 | 16.42 | 177,909 | -0.36(-2.15%) |
Feb 13, 2015 | 17.39 | 16.78 | 16.78 | 16.78 | 91,800 | -0.12(-0.71%) |
Feb 12, 2015 | 16.99 | 17.28 | 16.75 | 16.90 | 103,365 | +0.01(+0.06%) |
Feb 11, 2015 | 16.79 | 17.09 | 16.76 | 16.89 | 117,665 | +0.12(+0.72%) |
Feb 10, 2015 | 16.80 | 16.88 | 16.61 | 16.77 | 125,782 | -0.02(-0.12%) |
Feb 09, 2015 | 16.71 | 16.88 | 16.53 | 16.79 | 106,089 | +0.10(+0.60%) |
Feb 06, 2015 | 16.43 | 17.09 | 16.35 | 16.69 | 239,353 | +0.39(+2.39%) |
Feb 05, 2015 | 16.24 | 16.59 | 16.05 | 16.30 | 262,564 | +0.45(+2.84%) |
Feb 04, 2015 | 15.36 | 16.49 | 15.08 | 15.85 | 207,081 | +0.39(+2.52%) |
Feb 03, 2015 | 15.29 | 15.82 | 15.22 | 15.46 | 201,765 | +0.26(+1.71%) |
Feb 02, 2015 | 15.29 | 15.29 | 14.90 | 15.20 | 114,075 | -0.09(-0.59%) |
Jan 30, 2015 | 14.90 | 15.96 | 14.45 | 15.29 | 284,524 | +0.26(+1.73%) |
Jan 29, 2015 | 15.38 | 15.72 | 14.64 | 15.03 | 261,765 | +0.47(+3.23%) |
Jan 28, 2015 | 13.85 | 14.89 | 13.85 | 14.56 | 407,389 | +0.67(+4.82%) |
Jan 27, 2015 | 13.56 | 13.98 | 13.52 | 13.89 | 270,497 | +0.13(+0.94%) |
Jan 26, 2015 | 13.42 | 13.97 | 13.42 | 13.76 | 712,702 | +0.29(+2.15%) |
Jan 23, 2015 | 13.52 | 13.68 | 13.29 | 13.47 | 222,852 | -0.08(-0.59%) |
Jan 22, 2015 | 13.65 | 14.09 | 13.11 | 13.55 | 328,673 | -0.03(-0.22%) |
Jan 21, 2015 | 14.15 | 14.42 | 13.48 | 13.58 | 418,279 | -0.64(-4.50%) |
Jan 20, 2015 | 14.50 | 15.01 | 13.97 | 14.22 | 379,810 | -0.10(-0.70%) |
Jan 16, 2015 | 14.91 | 15.21 | 14.20 | 14.32 | 302,904 | -0.59(-3.96%) |
Jan 15, 2015 | 15.90 | 16.23 | 14.85 | 14.91 | 235,351 | -0.87(-5.51%) |
Jan 14, 2015 | 16.08 | 16.20 | 15.75 | 15.78 | 146,355 | -0.38(-2.35%) |
Jan 13, 2015 | 16.90 | 16.90 | 15.50 | 16.16 | 155,932 | -0.80(-4.72%) |
Jan 12, 2015 | 17.07 | 17.24 | 16.51 | 16.96 | 233,975 | +0.00(+0.00%) |
Jan 09, 2015 | 16.52 | 17.39 | 16.44 | 16.96 | 288,034 | +0.36(+2.17%) |
Jan 08, 2015 | 15.72 | 16.85 | 15.56 | 16.60 | 165,974 | +0.91(+5.80%) |
Jan 07, 2015 | 15.02 | 16.25 | 15.02 | 15.69 | 247,639 | +0.83(+5.59%) |
Jan 06, 2015 | 15.58 | 15.97 | 14.84 | 14.86 | 226,769 | -0.42(-2.75%) |
Jan 05, 2015 | 16.90 | 16.90 | 15.00 | 15.28 | 248,431 | -1.22(-7.39%) |