Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 18.38 | 18.46 | 18.06 | 18.31 | 191,077 | -0.21(-1.16%) |
Mar 30, 2015 | 18.44 | 18.64 | 18.19 | 18.52 | 306,415 | +0.22(+1.22%) |
Mar 27, 2015 | 18.45 | 18.55 | 18.16 | 18.30 | 310,469 | -0.20(-1.06%) |
Mar 26, 2015 | 18.49 | 18.61 | 18.32 | 18.50 | 213,755 | -0.05(-0.29%) |
Mar 25, 2015 | 18.73 | 18.79 | 18.43 | 18.55 | 107,425 | -0.16(-0.86%) |
Mar 24, 2015 | 18.53 | 18.74 | 18.28 | 18.71 | 72,470 | +0.15(+0.82%) |
Mar 23, 2015 | 19.14 | 19.24 | 18.54 | 18.56 | 215,099 | -0.68(-3.53%) |
Mar 20, 2015 | 18.75 | 19.28 | 18.60 | 19.24 | 491,192 | +0.64(+3.42%) |
Mar 19, 2015 | 18.31 | 18.66 | 18.26 | 18.60 | 266,597 | +0.16(+0.87%) |
Mar 18, 2015 | 18.39 | 18.59 | 18.12 | 18.44 | 191,074 | +0.05(+0.29%) |
Mar 17, 2015 | 17.90 | 18.75 | 17.89 | 18.39 | 247,368 | +0.40(+2.24%) |
Mar 16, 2015 | 17.65 | 18.03 | 17.55 | 17.99 | 190,072 | +0.50(+2.87%) |
Mar 13, 2015 | 16.96 | 17.73 | 16.83 | 17.49 | 236,209 | +0.46(+2.68%) |
Mar 12, 2015 | 17.06 | 17.85 | 16.63 | 17.03 | 311,493 | +0.12(+0.69%) |
Mar 11, 2015 | 16.72 | 17.11 | 15.13 | 16.91 | 863,241 | -1.17(-6.48%) |
Mar 10, 2015 | 17.90 | 18.28 | 17.56 | 18.09 | 236,003 | +0.04(+0.25%) |
Mar 09, 2015 | 18.43 | 18.54 | 18.01 | 18.04 | 106,864 | -0.35(-1.90%) |
Mar 06, 2015 | 18.36 | 18.65 | 18.30 | 18.39 | 130,872 | -0.06(-0.34%) |
Mar 05, 2015 | 18.52 | 18.61 | 18.26 | 18.45 | 149,462 | -0.02(-0.10%) |
Mar 04, 2015 | 18.78 | 18.82 | 18.38 | 18.47 | 79,828 | -0.35(-1.85%) |
Mar 03, 2015 | 19.02 | 19.21 | 18.82 | 18.82 | 174,031 | -0.25(-1.31%) |
Mar 02, 2015 | 18.68 | 19.07 | 18.61 | 19.07 | 144,625 | +0.42(+2.26%) |
Feb 27, 2015 | 18.76 | 18.94 | 18.63 | 18.65 | 115,921 | -0.12(-0.62%) |
Feb 26, 2015 | 18.69 | 18.81 | 18.61 | 18.77 | 77,099 | +0.05(+0.29%) |
Feb 25, 2015 | 18.68 | 19.02 | 18.57 | 18.71 | 85,518 | +0.04(+0.19%) |
Feb 24, 2015 | 18.60 | 19.02 | 18.54 | 18.68 | 138,393 | +0.04(+0.19%) |
Feb 23, 2015 | 18.61 | 18.76 | 18.35 | 18.64 | 129,976 | -0.04(-0.19%) |
Feb 20, 2015 | 19.26 | 19.26 | 18.43 | 18.68 | 283,542 | -0.58(-3.02%) |
Feb 19, 2015 | 19.28 | 19.44 | 19.12 | 19.26 | 181,410 | -0.03(-0.14%) |
Feb 18, 2015 | 19.38 | 19.55 | 19.11 | 19.28 | 128,415 | -0.20(-1.01%) |
Feb 17, 2015 | 19.71 | 19.99 | 19.35 | 19.48 | 155,341 | -0.16(-0.82%) |
Feb 13, 2015 | 19.54 | 19.64 | 19.64 | 19.64 | 140,128 | +0.15(+0.78%) |
Feb 12, 2015 | 19.37 | 19.64 | 19.28 | 19.49 | 122,032 | +0.29(+1.49%) |
Feb 11, 2015 | 19.33 | 19.33 | 19.00 | 19.20 | 109,568 | -0.21(-1.06%) |
Feb 10, 2015 | 19.69 | 20.45 | 19.24 | 19.41 | 124,895 | -0.22(-1.14%) |
Feb 09, 2015 | 19.37 | 19.74 | 19.14 | 19.63 | 249,264 | +0.25(+1.29%) |
Feb 06, 2015 | 19.78 | 20.00 | 19.28 | 19.38 | 274,976 | -0.38(-1.92%) |
Feb 05, 2015 | 19.85 | 20.25 | 19.74 | 19.76 | 421,998 | +0.06(+0.30%) |
Feb 04, 2015 | 20.02 | 20.30 | 19.66 | 19.71 | 237,423 | -0.39(-1.96%) |
Feb 03, 2015 | 19.52 | 20.12 | 19.43 | 20.10 | 199,472 | +0.67(+3.43%) |
Feb 02, 2015 | 19.21 | 19.58 | 19.11 | 19.43 | 215,038 | +0.25(+1.28%) |
Jan 30, 2015 | 18.79 | 19.27 | 18.69 | 19.19 | 421,026 | +0.19(+0.99%) |
Jan 29, 2015 | 19.03 | 19.20 | 18.57 | 19.00 | 359,731 | -0.04(-0.23%) |
Jan 28, 2015 | 20.30 | 20.30 | 18.96 | 19.04 | 301,614 | -1.10(-5.46%) |
Jan 27, 2015 | 21.07 | 21.12 | 20.12 | 20.14 | 305,692 | -1.26(-5.89%) |
Jan 26, 2015 | 20.87 | 21.47 | 20.48 | 21.41 | 137,960 | +0.59(+2.84%) |
Jan 23, 2015 | 20.85 | 20.91 | 20.53 | 20.82 | 272,695 | -0.04(-0.17%) |
Jan 22, 2015 | 20.72 | 20.90 | 20.40 | 20.85 | 158,006 | +0.24(+1.17%) |
Jan 21, 2015 | 20.72 | 20.94 | 20.39 | 20.61 | 170,549 | -0.21(-0.99%) |
Jan 20, 2015 | 21.16 | 21.43 | 20.77 | 20.82 | 220,573 | -0.32(-1.52%) |
Jan 16, 2015 | 20.47 | 21.16 | 20.47 | 21.14 | 125,309 | +0.59(+2.87%) |
Jan 15, 2015 | 20.78 | 21.02 | 20.44 | 20.55 | 174,131 | -0.14(-0.69%) |
Jan 14, 2015 | 20.36 | 20.77 | 20.34 | 20.69 | 109,646 | +0.05(+0.26%) |
Jan 13, 2015 | 20.55 | 21.20 | 20.36 | 20.64 | 158,344 | +0.23(+1.14%) |
Jan 12, 2015 | 20.41 | 20.54 | 20.14 | 20.40 | 89,357 | -0.07(-0.35%) |
Jan 09, 2015 | 20.63 | 20.63 | 20.31 | 20.48 | 167,771 | -0.20(-0.95%) |
Jan 08, 2015 | 21.10 | 21.10 | 20.46 | 20.67 | 265,424 | -0.21(-0.99%) |
Jan 07, 2015 | 20.65 | 20.90 | 20.28 | 20.88 | 136,859 | +0.38(+1.88%) |
Jan 06, 2015 | 21.36 | 21.62 | 20.00 | 20.49 | 225,130 | -0.90(-4.20%) |
Jan 05, 2015 | 21.76 | 22.05 | 21.35 | 21.39 | 166,482 | -0.67(-3.03%) |