Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 16.97 | 16.97 | 16.91 | 16.97 | 2,121 | -0.01(-0.06%) |
Mar 30, 2015 | 16.93 | 17.02 | 16.93 | 16.98 | 2,879 | +0.01(+0.06%) |
Mar 27, 2015 | 16.93 | 17.07 | 16.93 | 16.97 | 1,150 | -0.10(-0.56%) |
Mar 26, 2015 | 17.12 | 17.12 | 16.93 | 17.07 | 55,197 | +0.10(+0.56%) |
Mar 25, 2015 | 16.97 | 16.97 | 16.97 | 16.97 | 726 | +0.00(+0.00%) |
Mar 24, 2015 | 16.93 | 17.22 | 16.93 | 16.97 | 820 | -0.13(-0.78%) |
Mar 23, 2015 | 17.09 | 17.30 | 16.89 | 17.11 | 4,371 | +0.14(+0.84%) |
Mar 20, 2015 | 16.96 | 17.10 | 16.94 | 16.96 | 7,684 | +0.04(+0.23%) |
Mar 19, 2015 | 17.01 | 17.12 | 16.89 | 16.93 | 6,327 | -0.08(-0.45%) |
Mar 18, 2015 | 16.98 | 17.03 | 16.97 | 17.00 | 14,728 | -0.07(-0.39%) |
Mar 17, 2015 | 17.08 | 17.12 | 16.89 | 17.07 | 19,668 | +0.22(+1.30%) |
Mar 16, 2015 | 17.10 | 17.10 | 16.85 | 16.85 | 3,561 | -0.24(-1.39%) |
Mar 13, 2015 | 17.14 | 17.14 | 16.89 | 17.09 | 5,574 | -0.13(-0.77%) |
Mar 12, 2015 | 17.13 | 17.22 | 17.13 | 17.22 | 6,198 | +0.26(+1.51%) |
Mar 11, 2015 | 16.74 | 17.30 | 16.64 | 16.96 | 10,177 | +0.23(+1.36%) |
Mar 10, 2015 | 16.55 | 16.77 | 16.55 | 16.74 | 1,431 | -0.07(-0.40%) |
Mar 09, 2015 | 16.74 | 16.88 | 16.74 | 16.80 | 2,198 | +0.02(+0.11%) |
Mar 06, 2015 | 16.74 | 16.78 | 16.66 | 16.78 | 3,478 | +0.05(+0.28%) |
Mar 05, 2015 | 16.77 | 16.77 | 16.74 | 16.74 | 3,795 | +0.00(+0.00%) |
Mar 04, 2015 | 16.74 | 16.77 | 16.69 | 16.74 | 1,960 | +0.00(+0.00%) |
Mar 03, 2015 | 16.74 | 16.77 | 16.64 | 16.74 | 4,678 | +0.00(+0.00%) |
Mar 02, 2015 | 16.49 | 16.74 | 16.19 | 16.74 | 3,233 | +0.11(+0.69%) |
Feb 27, 2015 | 16.72 | 16.76 | 16.62 | 16.62 | 4,293 | -0.05(-0.29%) |
Feb 26, 2015 | 16.83 | 16.83 | 16.65 | 16.67 | 3,909 | -0.09(-0.53%) |
Feb 25, 2015 | 16.69 | 16.76 | 16.69 | 16.76 | 1,083 | -0.05(-0.32%) |
Feb 24, 2015 | 16.65 | 16.83 | 16.64 | 16.81 | 27,809 | +0.00(+0.00%) |
Feb 23, 2015 | 16.69 | 16.81 | 16.64 | 16.81 | 4,803 | -0.05(-0.28%) |
Feb 20, 2015 | 16.55 | 16.87 | 16.55 | 16.86 | 3,977 | +0.41(+2.51%) |
Feb 19, 2015 | 16.69 | 16.86 | 16.45 | 16.45 | 18,340 | -0.19(-1.11%) |
Feb 18, 2015 | 16.89 | 16.89 | 16.57 | 16.63 | 10,274 | -0.30(-1.80%) |
Feb 17, 2015 | 16.88 | 17.08 | 16.88 | 16.94 | 830 | +0.01(+0.06%) |
Feb 13, 2015 | 17.09 | 16.93 | 16.93 | 16.93 | 6,519 | +0.05(+0.28%) |
Feb 12, 2015 | 17.02 | 17.02 | 16.88 | 16.88 | 2,550 | -0.03(-0.17%) |
Feb 11, 2015 | 16.91 | 16.91 | 16.91 | 16.91 | 177 | -0.17(-1.00%) |
Feb 10, 2015 | 16.89 | 17.08 | 16.88 | 17.08 | 2,628 | +0.09(+0.50%) |
Feb 09, 2015 | 16.86 | 16.99 | 16.71 | 16.99 | 8,418 | +0.00(+0.00%) |
Feb 06, 2015 | 16.79 | 17.11 | 16.69 | 16.99 | 8,971 | +0.11(+0.68%) |
Feb 05, 2015 | 16.90 | 17.11 | 16.88 | 16.88 | 5,531 | -0.01(-0.06%) |
Feb 04, 2015 | 16.78 | 16.97 | 16.78 | 16.89 | 18,536 | +0.28(+1.66%) |
Feb 03, 2015 | 16.55 | 16.80 | 16.50 | 16.61 | 8,168 | -0.02(-0.11%) |
Feb 02, 2015 | 16.57 | 16.63 | 16.50 | 16.63 | 1,660 | -0.10(-0.62%) |
Jan 30, 2015 | 16.74 | 16.74 | 16.74 | 16.74 | 3,199 | -0.09(-0.54%) |
Jan 29, 2015 | 16.76 | 16.92 | 16.74 | 16.83 | 20,414 | -0.02(-0.14%) |
Jan 28, 2015 | 16.85 | 16.85 | 16.85 | 16.85 | 105 | -0.03(-0.17%) |
Jan 27, 2015 | 16.89 | 16.92 | 16.88 | 16.88 | 3,049 | -0.07(-0.39%) |
Jan 26, 2015 | 16.89 | 17.11 | 16.89 | 16.95 | 7,982 | +0.10(+0.56%) |
Jan 23, 2015 | 16.98 | 16.98 | 16.85 | 16.85 | 770 | +0.00(+0.00%) |
Jan 22, 2015 | 16.84 | 16.95 | 16.83 | 16.85 | 4,155 | -0.01(-0.06%) |
Jan 21, 2015 | 16.71 | 16.91 | 16.71 | 16.86 | 2,245 | +0.04(+0.23%) |
Jan 20, 2015 | 17.09 | 17.20 | 16.79 | 16.82 | 2,896 | -0.10(-0.62%) |
Jan 16, 2015 | 16.91 | 16.93 | 16.91 | 16.93 | 495 | +0.09(+0.51%) |
Jan 15, 2015 | 16.91 | 16.91 | 16.84 | 16.84 | 1,586 | -0.14(-0.81%) |
Jan 14, 2015 | 17.00 | 17.00 | 16.97 | 16.98 | 1,643 | -0.18(-1.03%) |
Jan 13, 2015 | 16.91 | 17.16 | 16.91 | 17.16 | 851 | -0.01(-0.06%) |
Jan 12, 2015 | 17.18 | 17.18 | 16.96 | 17.16 | 2,696 | +0.24(+1.40%) |
Jan 09, 2015 | 16.95 | 16.97 | 16.86 | 16.93 | 4,448 | -0.21(-1.22%) |
Jan 08, 2015 | 17.16 | 17.16 | 16.86 | 17.14 | 1,206 | -0.01(-0.06%) |
Jan 07, 2015 | 16.89 | 17.18 | 16.49 | 17.15 | 6,839 | +0.42(+2.50%) |
Jan 06, 2015 | 16.86 | 17.05 | 16.08 | 16.73 | 8,137 | -0.29(-1.73%) |
Jan 05, 2015 | 17.30 | 17.30 | 16.79 | 17.02 | 6,465 | +0.00(+0.00%) |