Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 19.93 | 20.23 | 19.48 | 19.67 | 2,112,035 | +0.26(+1.34%) |
Mar 30, 2015 | 19.59 | 19.72 | 19.16 | 19.41 | 1,474,514 | -0.18(-0.92%) |
Mar 27, 2015 | 19.37 | 19.70 | 19.11 | 19.59 | 2,516,627 | +0.87(+4.65%) |
Mar 26, 2015 | 17.65 | 18.93 | 17.56 | 18.72 | 2,289,855 | +0.92(+5.17%) |
Mar 25, 2015 | 18.48 | 18.49 | 17.77 | 17.80 | 1,100,730 | -0.69(-3.73%) |
Mar 24, 2015 | 18.91 | 18.95 | 18.40 | 18.49 | 1,279,334 | -0.46(-2.43%) |
Mar 23, 2015 | 19.07 | 19.08 | 18.87 | 18.95 | 914,980 | -0.17(-0.89%) |
Mar 20, 2015 | 19.18 | 19.18 | 18.62 | 19.12 | 1,872,789 | +0.03(+0.16%) |
Mar 19, 2015 | 19.16 | 19.48 | 18.94 | 19.09 | 1,770,735 | -0.12(-0.62%) |
Mar 18, 2015 | 19.09 | 19.45 | 18.96 | 19.21 | 1,102,755 | +0.04(+0.21%) |
Mar 17, 2015 | 18.86 | 19.30 | 18.80 | 19.17 | 1,254,463 | +0.20(+1.05%) |
Mar 16, 2015 | 18.57 | 19.01 | 18.52 | 18.97 | 1,278,325 | +0.48(+2.60%) |
Mar 13, 2015 | 18.04 | 18.75 | 18.04 | 18.49 | 1,212,299 | -0.19(-1.02%) |
Mar 12, 2015 | 18.36 | 18.70 | 18.32 | 18.68 | 1,055,789 | +0.35(+1.91%) |
Mar 11, 2015 | 17.93 | 18.49 | 17.85 | 18.33 | 1,457,395 | +0.39(+2.17%) |
Mar 10, 2015 | 18.13 | 18.13 | 17.83 | 17.94 | 1,537,680 | -0.22(-1.24%) |
Mar 09, 2015 | 17.36 | 18.20 | 17.32 | 18.16 | 2,131,930 | +0.86(+4.94%) |
Mar 06, 2015 | 17.20 | 17.48 | 17.12 | 17.31 | 1,269,024 | -0.01(-0.06%) |
Mar 05, 2015 | 17.00 | 17.49 | 16.97 | 17.32 | 899,661 | +0.25(+1.46%) |
Mar 04, 2015 | 17.14 | 17.22 | 16.94 | 17.07 | 870,430 | -0.03(-0.18%) |
Mar 03, 2015 | 17.41 | 17.44 | 17.01 | 17.10 | 1,233,462 | -0.33(-1.89%) |
Mar 02, 2015 | 17.01 | 17.50 | 16.95 | 17.43 | 1,536,094 | +0.38(+2.23%) |
Feb 27, 2015 | 17.38 | 17.40 | 17.00 | 17.05 | 1,353,351 | -0.31(-1.79%) |
Feb 26, 2015 | 17.26 | 17.47 | 17.24 | 17.36 | 1,298,895 | +0.03(+0.17%) |
Feb 25, 2015 | 17.60 | 17.60 | 17.25 | 17.33 | 1,207,862 | -0.05(-0.29%) |
Feb 24, 2015 | 17.47 | 17.71 | 17.30 | 17.38 | 1,120,006 | -0.12(-0.69%) |
Feb 23, 2015 | 17.66 | 17.67 | 17.40 | 17.50 | 1,060,691 | -0.15(-0.85%) |
Feb 20, 2015 | 17.38 | 17.73 | 17.30 | 17.65 | 1,058,402 | +0.27(+1.55%) |
Feb 19, 2015 | 17.15 | 17.46 | 17.11 | 17.38 | 1,173,997 | +0.22(+1.28%) |
Feb 18, 2015 | 17.11 | 17.16 | 16.80 | 17.16 | 1,420,123 | -0.08(-0.46%) |
Feb 17, 2015 | 17.49 | 17.50 | 17.15 | 17.24 | 966,396 | -0.32(-1.82%) |
Feb 13, 2015 | 17.71 | 17.56 | 17.56 | 17.56 | 1,625,300 | -0.10(-0.57%) |
Feb 12, 2015 | 17.84 | 17.92 | 17.35 | 17.66 | 1,660,670 | -0.06(-0.34%) |
Feb 11, 2015 | 17.28 | 17.96 | 17.16 | 17.72 | 2,054,991 | +0.41(+2.37%) |
Feb 10, 2015 | 17.08 | 17.48 | 16.95 | 17.31 | 1,783,895 | +0.42(+2.49%) |
Feb 09, 2015 | 16.57 | 17.02 | 16.50 | 16.89 | 1,204,242 | +0.24(+1.44%) |
Feb 06, 2015 | 17.05 | 17.05 | 16.54 | 16.65 | 1,282,401 | -0.40(-2.35%) |
Feb 05, 2015 | 16.50 | 17.22 | 16.47 | 17.05 | 2,177,358 | +0.68(+4.15%) |
Feb 04, 2015 | 16.27 | 16.53 | 16.21 | 16.37 | 1,189,807 | -0.06(-0.37%) |
Feb 03, 2015 | 16.46 | 16.75 | 16.32 | 16.43 | 1,094,339 | +0.01(+0.06%) |
Feb 02, 2015 | 16.17 | 16.42 | 15.80 | 16.42 | 1,307,864 | +0.30(+1.86%) |
Jan 30, 2015 | 16.50 | 16.63 | 16.10 | 16.12 | 1,707,430 | -0.56(-3.36%) |
Jan 29, 2015 | 16.40 | 16.70 | 16.18 | 16.68 | 1,946,531 | +0.31(+1.89%) |
Jan 28, 2015 | 16.70 | 16.96 | 16.37 | 16.37 | 1,681,452 | -0.21(-1.27%) |
Jan 27, 2015 | 16.50 | 16.74 | 16.17 | 16.58 | 1,879,947 | -0.11(-0.66%) |
Jan 26, 2015 | 16.95 | 17.05 | 16.60 | 16.69 | 3,198,539 | -0.30(-1.77%) |
Jan 23, 2015 | 16.50 | 17.49 | 16.36 | 16.99 | 12,351,733 | +2.59(+17.99%) |
Jan 22, 2015 | 14.15 | 14.50 | 13.81 | 14.40 | 2,701,902 | +0.32(+2.27%) |
Jan 21, 2015 | 13.64 | 14.40 | 13.56 | 14.08 | 1,865,294 | +0.43(+3.15%) |
Jan 20, 2015 | 13.63 | 13.83 | 13.46 | 13.65 | 3,105,855 | +0.14(+1.07%) |
Jan 16, 2015 | 13.09 | 13.54 | 13.08 | 13.51 | 1,551,528 | +0.37(+2.78%) |
Jan 15, 2015 | 13.75 | 13.84 | 13.10 | 13.14 | 1,531,989 | -0.62(-4.51%) |
Jan 14, 2015 | 13.77 | 14.04 | 13.52 | 13.76 | 902,670 | -0.02(-0.15%) |
Jan 13, 2015 | 14.01 | 14.13 | 13.61 | 13.78 | 1,151,206 | -0.01(-0.07%) |
Jan 12, 2015 | 14.00 | 14.10 | 13.75 | 13.79 | 1,105,664 | -0.21(-1.50%) |
Jan 09, 2015 | 14.04 | 14.22 | 13.98 | 14.00 | 1,223,538 | -0.04(-0.28%) |
Jan 08, 2015 | 13.62 | 14.14 | 13.57 | 14.04 | 1,538,873 | +0.52(+3.85%) |
Jan 07, 2015 | 13.19 | 13.56 | 13.15 | 13.52 | 1,912,455 | +0.40(+3.05%) |
Jan 06, 2015 | 13.94 | 13.95 | 13.00 | 13.12 | 3,628,979 | -1.20(-8.38%) |
Jan 05, 2015 | 14.27 | 14.54 | 14.15 | 14.32 | 1,079,045 | -0.12(-0.83%) |