Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 17.46 | 17.56 | 17.31 | 17.50 | 79,767 | -0.04(-0.23%) |
Mar 30, 2015 | 17.37 | 17.75 | 17.37 | 17.54 | 156,989 | +0.23(+1.33%) |
Mar 27, 2015 | 17.16 | 17.48 | 17.10 | 17.31 | 125,730 | +0.12(+0.70%) |
Mar 26, 2015 | 17.10 | 17.44 | 17.10 | 17.19 | 67,307 | +0.04(+0.23%) |
Mar 25, 2015 | 17.65 | 17.71 | 17.14 | 17.15 | 151,506 | -0.50(-2.83%) |
Mar 24, 2015 | 17.68 | 17.78 | 17.57 | 17.65 | 73,207 | -0.03(-0.17%) |
Mar 23, 2015 | 17.27 | 17.75 | 17.27 | 17.68 | 143,661 | +0.37(+2.14%) |
Mar 20, 2015 | 17.43 | 17.43 | 17.23 | 17.31 | 224,756 | +0.01(+0.06%) |
Mar 19, 2015 | 17.09 | 17.40 | 17.09 | 17.30 | 69,846 | +0.15(+0.87%) |
Mar 18, 2015 | 17.02 | 17.25 | 16.95 | 17.15 | 85,589 | +0.06(+0.35%) |
Mar 17, 2015 | 17.13 | 17.15 | 16.94 | 17.09 | 128,330 | -0.07(-0.41%) |
Mar 16, 2015 | 17.33 | 17.33 | 17.07 | 17.16 | 158,922 | -0.05(-0.29%) |
Mar 13, 2015 | 17.34 | 17.41 | 17.13 | 17.21 | 146,269 | -0.12(-0.69%) |
Mar 12, 2015 | 17.24 | 17.37 | 17.14 | 17.33 | 176,382 | +0.17(+0.99%) |
Mar 11, 2015 | 16.98 | 17.20 | 16.87 | 17.16 | 139,324 | +0.17(+1.00%) |
Mar 10, 2015 | 17.18 | 17.24 | 16.81 | 16.99 | 100,029 | -0.33(-1.91%) |
Mar 09, 2015 | 16.99 | 17.45 | 16.99 | 17.32 | 117,227 | +0.32(+1.88%) |
Mar 06, 2015 | 16.98 | 17.18 | 16.83 | 17.00 | 116,881 | -0.12(-0.70%) |
Mar 05, 2015 | 17.31 | 17.31 | 17.02 | 17.12 | 147,822 | -0.17(-0.98%) |
Mar 04, 2015 | 17.52 | 17.56 | 17.64 | 17.29 | 234,156 | -0.35(-1.98%) |
Mar 03, 2015 | 17.82 | 17.90 | 17.51 | 17.64 | 236,352 | -0.26(-1.45%) |
Mar 02, 2015 | 17.69 | 18.04 | 17.50 | 17.90 | 245,183 | +0.18(+1.02%) |
Feb 27, 2015 | 17.96 | 18.00 | 17.71 | 17.72 | 101,726 | -0.27(-1.50%) |
Feb 26, 2015 | 18.02 | 18.20 | 17.83 | 17.99 | 143,913 | -0.07(-0.39%) |
Feb 25, 2015 | 18.23 | 18.54 | 17.85 | 18.06 | 120,317 | -0.17(-0.93%) |
Feb 24, 2015 | 17.87 | 18.37 | 17.78 | 18.23 | 416,853 | +0.34(+1.90%) |
Feb 23, 2015 | 17.72 | 17.94 | 17.50 | 17.89 | 139,231 | +0.20(+1.13%) |
Feb 20, 2015 | 17.47 | 17.73 | 17.35 | 17.69 | 213,706 | +0.25(+1.43%) |
Feb 19, 2015 | 17.39 | 17.47 | 17.25 | 17.44 | 99,027 | -0.03(-0.17%) |
Feb 18, 2015 | 17.38 | 17.48 | 17.30 | 17.47 | 165,972 | +0.08(+0.46%) |
Feb 17, 2015 | 17.45 | 17.51 | 17.29 | 17.39 | 187,521 | -0.07(-0.40%) |
Feb 13, 2015 | 17.49 | 17.46 | 17.46 | 17.46 | 203,100 | -0.15(-0.85%) |
Feb 12, 2015 | 17.30 | 17.64 | 17.30 | 17.61 | 122,388 | +0.39(+2.26%) |
Feb 11, 2015 | 17.21 | 17.40 | 17.19 | 17.22 | 133,216 | -0.04(-0.23%) |
Feb 10, 2015 | 17.34 | 17.52 | 17.15 | 17.26 | 276,210 | +0.04(+0.23%) |
Feb 09, 2015 | 17.42 | 17.63 | 17.22 | 17.22 | 215,991 | -0.29(-1.66%) |
Feb 06, 2015 | 17.46 | 17.56 | 17.17 | 17.51 | 433,681 | +0.11(+0.63%) |
Feb 05, 2015 | 17.24 | 17.49 | 17.20 | 17.40 | 182,916 | +0.20(+1.16%) |
Feb 04, 2015 | 17.49 | 17.64 | 17.19 | 17.20 | 211,776 | -0.29(-1.66%) |
Feb 03, 2015 | 17.17 | 17.64 | 17.11 | 17.49 | 313,616 | +0.39(+2.28%) |
Feb 02, 2015 | 16.75 | 17.15 | 16.44 | 17.10 | 153,037 | +0.40(+2.40%) |
Jan 30, 2015 | 16.97 | 17.24 | 16.67 | 16.70 | 271,004 | -0.32(-1.88%) |
Jan 29, 2015 | 16.86 | 17.20 | 16.78 | 17.02 | 204,349 | +0.14(+0.83%) |
Jan 28, 2015 | 17.11 | 17.31 | 16.78 | 16.88 | 203,860 | -0.15(-0.88%) |
Jan 27, 2015 | 17.09 | 17.39 | 17.01 | 17.03 | 159,628 | -0.25(-1.45%) |
Jan 26, 2015 | 17.20 | 17.55 | 16.86 | 17.28 | 205,196 | +0.03(+0.17%) |
Jan 23, 2015 | 17.28 | 17.38 | 17.16 | 17.25 | 397,813 | +0.03(+0.17%) |
Jan 22, 2015 | 17.11 | 17.47 | 16.83 | 17.22 | 425,038 | +0.19(+1.12%) |
Jan 21, 2015 | 17.03 | 17.27 | 16.94 | 17.03 | 234,605 | -0.07(-0.41%) |
Jan 20, 2015 | 17.32 | 17.40 | 17.02 | 17.10 | 316,140 | -0.15(-0.87%) |
Jan 16, 2015 | 17.05 | 17.39 | 17.04 | 17.25 | 350,202 | +0.14(+0.82%) |
Jan 15, 2015 | 17.24 | 17.37 | 16.89 | 17.11 | 244,807 | -0.03(-0.18%) |
Jan 14, 2015 | 16.85 | 17.25 | 16.80 | 17.14 | 361,206 | +0.13(+0.76%) |
Jan 13, 2015 | 16.95 | 17.19 | 16.85 | 17.01 | 340,196 | +0.10(+0.59%) |
Jan 12, 2015 | 16.86 | 17.06 | 16.52 | 16.91 | 412,247 | -0.01(-0.06%) |
Jan 09, 2015 | 17.00 | 17.10 | 16.77 | 16.92 | 372,732 | -0.08(-0.47%) |
Jan 08, 2015 | 16.93 | 17.47 | 16.71 | 17.00 | 647,934 | +0.43(+2.60%) |
Jan 07, 2015 | 15.90 | 16.57 | 15.66 | 16.57 | 202,309 | +0.79(+5.01%) |
Jan 06, 2015 | 15.88 | 15.97 | 15.35 | 15.78 | 132,697 | -0.10(-0.63%) |
Jan 05, 2015 | 15.92 | 16.19 | 15.78 | 15.88 | 98,033 | -0.20(-1.24%) |