Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 17.44 | 17.44 | 17.37 | 17.37 | 4,845 | -0.24(-1.36%) |
Mar 30, 2015 | 17.61 | 17.63 | 17.61 | 17.61 | 6,279 | -0.29(-1.62%) |
Mar 26, 2015 | 17.90 | 17.90 | 17.90 | 0 | -0.18(-1.00%) | |
Mar 23, 2015 | 18.08 | 1 | -0.12(-0.66%) | |||
Mar 20, 2015 | 18.05 | 18.20 | 18.05 | 18.20 | 5,740 | +0.47(+2.65%) |
Mar 19, 2015 | 17.73 | 17.73 | 17.73 | 17.73 | 200 | +0.05(+0.28%) |
Mar 18, 2015 | 17.39 | 17.68 | 17.31 | 17.68 | 1,700 | +0.43(+2.49%) |
Mar 17, 2015 | 17.43 | 17.48 | 17.19 | 17.25 | 6,604 | -0.35(-1.99%) |
Mar 16, 2015 | 17.67 | 17.68 | 17.60 | 17.60 | 4,431 | -0.09(-0.48%) |
Mar 12, 2015 | 17.69 | 17.69 | 17.69 | 0 | +0.48(+2.77%) | |
Mar 10, 2015 | 17.21 | 17.21 | 17.21 | 0 | -0.48(-2.72%) | |
Mar 09, 2015 | 17.57 | 17.69 | 17.57 | 17.69 | 460 | +0.09(+0.51%) |
Mar 06, 2015 | 17.90 | 17.90 | 17.60 | 17.60 | 1,552 | -0.42(-2.33%) |
Mar 05, 2015 | 18.02 | 18.02 | 17.99 | 18.02 | 873 | -0.23(-1.26%) |
Feb 27, 2015 | 18.25 | 5 | +0.19(+1.05%) | |||
Feb 26, 2015 | 18.19 | 18.19 | 18.05 | 18.06 | 7,784 | -0.13(-0.71%) |
Feb 25, 2015 | 18.25 | 18.25 | 18.19 | 18.19 | 782 | +0.27(+1.51%) |
Feb 24, 2015 | 18.02 | 18.07 | 17.92 | 17.92 | 4,656 | +0.05(+0.28%) |
Feb 23, 2015 | 17.97 | 17.98 | 17.87 | 17.87 | 1,059 | -0.04(-0.22%) |
Feb 20, 2015 | 17.94 | 17.94 | 17.91 | 17.91 | 226 | -0.09(-0.50%) |
Feb 19, 2015 | 17.99 | 18.04 | 17.99 | 18.00 | 5,959 | +0.08(+0.45%) |
Feb 17, 2015 | 17.92 | 84 | +0.22(+1.24%) | |||
Feb 13, 2015 | 17.70 | 17.70 | 17.70 | 0 | +0.29(+1.68%) | |
Feb 12, 2015 | 17.35 | 17.52 | 17.35 | 17.41 | 1,330 | +0.03(+0.16%) |
Feb 11, 2015 | 17.38 | 17.38 | 17.38 | 17.38 | 100 | -0.03(-0.17%) |
Feb 10, 2015 | 17.54 | 17.54 | 17.39 | 17.41 | 2,267 | -0.04(-0.23%) |
Feb 09, 2015 | 17.49 | 17.49 | 17.45 | 17.45 | 1,116 | -0.03(-0.17%) |
Feb 06, 2015 | 17.49 | 17.49 | 17.45 | 17.48 | 2,996 | -0.06(-0.34%) |
Feb 05, 2015 | 17.54 | 17.55 | 17.52 | 17.54 | 1,091 | +0.25(+1.45%) |
Feb 04, 2015 | 17.33 | 17.37 | 17.17 | 17.29 | 3,036 | +0.30(+1.75%) |
Feb 03, 2015 | 16.86 | 17.04 | 16.86 | 16.99 | 1,571 | +0.13(+0.78%) |
Feb 02, 2015 | 16.80 | 16.86 | 16.80 | 16.86 | 1,600 | +0.12(+0.72%) |
Jan 30, 2015 | 16.71 | 16.75 | 16.70 | 16.74 | 1,108 | -0.04(-0.24%) |
Jan 29, 2015 | 16.84 | 16.84 | 16.59 | 16.78 | 1,984 | -0.18(-1.06%) |
Jan 28, 2015 | 17.12 | 17.12 | 16.93 | 16.96 | 3,036 | +0.03(+0.18%) |
Jan 27, 2015 | 17.06 | 17.07 | 16.88 | 16.93 | 3,940 | +0.04(+0.24%) |
Jan 26, 2015 | 16.89 | 16.89 | 16.89 | 16.89 | 287 | +0.08(+0.48%) |
Jan 23, 2015 | 16.81 | 16.81 | 16.81 | 16.81 | 235 | -0.19(-1.12%) |
Jan 22, 2015 | 16.97 | 17.11 | 16.96 | 17.00 | 3,436 | -0.12(-0.70%) |
Jan 21, 2015 | 17.12 | 17.12 | 17.12 | 17.12 | 144 | +0.12(+0.71%) |
Jan 20, 2015 | 17.00 | 17.01 | 17.00 | 17.00 | 1,378 | +0.00(+0.00%) |
Jan 16, 2015 | 17.00 | 17.00 | 17.00 | 17.00 | 1,300 | -0.10(-0.58%) |
Jan 15, 2015 | 17.23 | 17.10 | 17.10 | 8,250 | -0.04(-0.22%) | |
Jan 14, 2015 | 17.00 | 17.14 | 17.00 | 17.14 | 1,236 | -0.26(-1.51%) |
Jan 12, 2015 | 17.40 | 42 | -0.11(-0.63%) | |||
Jan 09, 2015 | 17.51 | 17.51 | 17.51 | 17.51 | 578 | +0.18(+1.04%) |
Jan 08, 2015 | 17.37 | 17.44 | 17.33 | 17.33 | 2,400 | +0.16(+0.93%) |
Jan 07, 2015 | 17.11 | 17.18 | 17.05 | 17.17 | 2,164 | +0.17(+1.00%) |
Jan 06, 2015 | 17.10 | 17.15 | 17.00 | 17.00 | 5,200 | -0.33(-1.90%) |