Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 18.85 | 18.85 | 18.32 | 18.32 | 1,015 | -0.60(-3.20%) |
Mar 30, 2015 | 18.91 | 18.92 | 18.89 | 18.92 | 1,611 | +0.07(+0.39%) |
Mar 27, 2015 | 18.72 | 18.85 | 18.72 | 18.85 | 9,726 | +0.23(+1.25%) |
Mar 26, 2015 | 18.60 | 18.66 | 18.46 | 18.62 | 15,400 | -0.09(-0.50%) |
Mar 25, 2015 | 18.69 | 18.92 | 18.69 | 18.71 | 7,301 | -0.01(-0.05%) |
Mar 24, 2015 | 18.72 | 18.89 | 18.29 | 18.72 | 6,884 | -0.04(-0.20%) |
Mar 23, 2015 | 18.57 | 18.77 | 18.43 | 18.76 | 6,136 | -0.02(-0.10%) |
Mar 20, 2015 | 18.16 | 18.77 | 18.15 | 18.77 | 157,105 | +0.61(+3.38%) |
Mar 19, 2015 | 18.54 | 18.54 | 18.15 | 18.16 | 55,754 | -0.32(-1.71%) |
Mar 18, 2015 | 18.38 | 18.62 | 18.35 | 18.48 | 35,194 | +0.13(+0.71%) |
Mar 17, 2015 | 18.41 | 18.62 | 18.34 | 18.35 | 26,291 | +0.01(+0.05%) |
Mar 16, 2015 | 19.89 | 19.89 | 18.25 | 18.34 | 21,890 | -0.01(-0.05%) |
Mar 13, 2015 | 18.28 | 18.61 | 18.28 | 18.35 | 10,562 | -0.21(-1.15%) |
Mar 12, 2015 | 19.07 | 19.07 | 18.29 | 18.56 | 5,618 | -0.43(-2.26%) |
Mar 11, 2015 | 18.60 | 19.44 | 18.29 | 18.99 | 16,636 | +0.57(+3.11%) |
Mar 10, 2015 | 18.57 | 18.60 | 18.29 | 18.42 | 5,080 | -0.19(-1.03%) |
Mar 09, 2015 | 19.08 | 19.42 | 18.25 | 18.61 | 4,140 | +0.35(+1.94%) |
Mar 06, 2015 | 18.80 | 20.20 | 18.24 | 18.25 | 42,800 | -0.10(-0.53%) |
Mar 05, 2015 | 18.80 | 18.80 | 18.25 | 18.35 | 6,657 | -0.44(-2.35%) |
Mar 04, 2015 | 18.80 | 18.80 | 17.93 | 18.79 | 5,341 | +0.04(+0.20%) |
Mar 03, 2015 | 18.85 | 18.85 | 18.23 | 18.76 | 3,560 | +0.06(+0.30%) |
Mar 02, 2015 | 18.94 | 18.94 | 17.84 | 18.70 | 4,627 | -0.14(-0.74%) |
Feb 27, 2015 | 18.77 | 18.85 | 18.77 | 18.84 | 3,586 | +0.08(+0.45%) |
Feb 26, 2015 | 18.78 | 18.85 | 18.76 | 18.76 | 1,252 | -0.09(-0.49%) |
Feb 25, 2015 | 18.98 | 18.98 | 18.70 | 18.85 | 6,883 | +0.02(+0.10%) |
Feb 24, 2015 | 18.73 | 18.85 | 18.65 | 18.83 | 8,085 | +0.12(+0.65%) |
Feb 23, 2015 | 18.89 | 18.89 | 18.62 | 18.71 | 2,567 | -0.10(-0.55%) |
Feb 20, 2015 | 18.93 | 18.94 | 18.81 | 18.81 | 558 | -0.08(-0.44%) |
Feb 19, 2015 | 18.83 | 19.07 | 18.62 | 18.89 | 9,225 | -0.18(-0.93%) |
Feb 18, 2015 | 18.86 | 19.08 | 18.86 | 19.07 | 5,680 | +0.05(+0.24%) |
Feb 17, 2015 | 19.08 | 19.08 | 18.70 | 19.03 | 5,291 | -0.43(-2.23%) |
Feb 13, 2015 | 19.13 | 19.46 | 19.46 | 19.46 | 752 | +0.41(+2.13%) |
Feb 12, 2015 | 19.27 | 19.27 | 18.76 | 19.05 | 6,931 | -0.07(-0.39%) |
Feb 11, 2015 | 17.82 | 19.42 | 17.82 | 19.13 | 11,951 | +1.31(+7.37%) |
Feb 10, 2015 | 17.82 | 17.82 | 17.69 | 17.82 | 6,128 | +0.01(+0.05%) |
Feb 09, 2015 | 17.82 | 17.82 | 17.73 | 17.81 | 1,441 | +0.12(+0.68%) |
Feb 06, 2015 | 17.69 | 17.82 | 17.60 | 17.68 | 14,214 | -0.11(-0.63%) |
Feb 05, 2015 | 17.69 | 17.82 | 17.68 | 17.80 | 9,985 | +0.09(+0.53%) |
Feb 04, 2015 | 17.78 | 17.84 | 17.61 | 17.70 | 12,977 | -0.07(-0.42%) |
Feb 03, 2015 | 17.68 | 17.78 | 17.68 | 17.78 | 7,394 | +0.16(+0.90%) |
Feb 02, 2015 | 17.78 | 17.78 | 17.60 | 17.62 | 2,682 | -0.16(-0.90%) |
Jan 30, 2015 | 17.85 | 17.85 | 17.59 | 17.78 | 6,611 | -0.07(-0.36%) |
Jan 29, 2015 | 17.85 | 17.71 | 17.81 | 17.84 | 5,277 | +0.13(+0.74%) |
Jan 28, 2015 | 17.82 | 18.05 | 17.68 | 17.71 | 4,384 | -0.07(-0.37%) |
Jan 27, 2015 | 17.86 | 18.99 | 17.68 | 17.78 | 24,014 | +0.09(+0.53%) |
Jan 26, 2015 | 16.80 | 17.78 | 16.75 | 17.68 | 27,572 | +0.98(+5.85%) |
Jan 23, 2015 | 15.92 | 17.38 | 15.92 | 16.71 | 26,498 | +0.74(+4.67%) |
Jan 22, 2015 | 15.65 | 16.31 | 15.65 | 15.96 | 4,402 | +0.12(+0.76%) |
Jan 21, 2015 | 15.60 | 16.06 | 15.60 | 15.84 | 19,404 | +0.02(+0.12%) |
Jan 20, 2015 | 16.00 | 16.15 | 15.68 | 15.82 | 25,586 | +0.00(+0.00%) |