Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 17.89 | 17.89 | 17.30 | 17.62 | 1,041,347 | -0.36(-2.01%) |
Mar 30, 2015 | 17.59 | 18.08 | 17.55 | 17.98 | 465,027 | +0.48(+2.73%) |
Mar 27, 2015 | 17.30 | 17.51 | 17.19 | 17.50 | 400,617 | +0.18(+1.04%) |
Mar 26, 2015 | 17.42 | 17.50 | 17.26 | 17.32 | 482,777 | -0.16(-0.90%) |
Mar 25, 2015 | 17.96 | 17.96 | 17.44 | 17.48 | 359,748 | -0.46(-2.58%) |
Mar 24, 2015 | 18.29 | 18.35 | 17.84 | 17.94 | 316,739 | -0.34(-1.85%) |
Mar 23, 2015 | 17.99 | 18.42 | 17.92 | 18.28 | 482,780 | +0.28(+1.57%) |
Mar 20, 2015 | 17.96 | 18.08 | 17.88 | 17.99 | 452,666 | +0.18(+1.01%) |
Mar 19, 2015 | 17.95 | 18.01 | 17.72 | 17.81 | 164,530 | -0.22(-1.22%) |
Mar 18, 2015 | 17.89 | 18.04 | 17.64 | 18.03 | 196,995 | +0.09(+0.52%) |
Mar 17, 2015 | 17.61 | 17.95 | 17.55 | 17.94 | 285,590 | +0.23(+1.28%) |
Mar 16, 2015 | 17.84 | 17.85 | 17.68 | 17.71 | 237,445 | -0.03(-0.18%) |
Mar 13, 2015 | 17.99 | 17.99 | 17.54 | 17.74 | 255,293 | -0.27(-1.52%) |
Mar 12, 2015 | 17.73 | 18.14 | 17.73 | 18.02 | 284,722 | +0.40(+2.27%) |
Mar 11, 2015 | 17.27 | 17.67 | 17.27 | 17.62 | 484,078 | +0.38(+2.23%) |
Mar 10, 2015 | 17.29 | 17.37 | 17.10 | 17.23 | 364,868 | -0.21(-1.21%) |
Mar 09, 2015 | 17.76 | 17.76 | 17.41 | 17.45 | 521,223 | -0.27(-1.51%) |
Mar 06, 2015 | 18.07 | 18.29 | 17.66 | 17.71 | 299,483 | -0.49(-2.71%) |
Mar 05, 2015 | 18.24 | 18.35 | 17.98 | 18.21 | 266,778 | +0.05(+0.26%) |
Mar 04, 2015 | 18.40 | 18.47 | 18.12 | 18.16 | 369,531 | -0.27(-1.49%) |
Mar 03, 2015 | 18.00 | 18.43 | 18.00 | 18.43 | 616,909 | +0.44(+2.42%) |
Mar 02, 2015 | 17.97 | 18.11 | 17.91 | 18.00 | 468,737 | +0.07(+0.39%) |
Feb 27, 2015 | 17.88 | 18.08 | 17.86 | 17.93 | 515,241 | +0.10(+0.57%) |
Feb 26, 2015 | 18.07 | 18.11 | 17.77 | 17.83 | 392,307 | -0.22(-1.21%) |
Feb 25, 2015 | 18.07 | 18.15 | 17.84 | 18.05 | 345,780 | -0.01(-0.04%) |
Feb 24, 2015 | 18.14 | 18.51 | 18.05 | 18.05 | 642,398 | -0.05(-0.26%) |
Feb 23, 2015 | 18.16 | 18.22 | 17.76 | 18.10 | 745,255 | -0.02(-0.09%) |
Feb 20, 2015 | 17.42 | 18.18 | 17.21 | 18.12 | 1,601,634 | +0.78(+4.53%) |
Feb 19, 2015 | 18.39 | 18.39 | 17.15 | 17.33 | 869,103 | +0.55(+3.29%) |
Feb 18, 2015 | 16.67 | 16.86 | 16.58 | 16.78 | 490,344 | +0.10(+0.61%) |
Feb 17, 2015 | 16.65 | 16.77 | 16.50 | 16.68 | 301,490 | +0.03(+0.19%) |
Feb 13, 2015 | 16.59 | 16.65 | 16.65 | 16.65 | 238,175 | +0.09(+0.52%) |
Feb 12, 2015 | 16.45 | 16.59 | 16.44 | 16.56 | 228,539 | +0.16(+1.00%) |
Feb 11, 2015 | 16.37 | 16.47 | 16.19 | 16.40 | 198,259 | +0.01(+0.05%) |
Feb 10, 2015 | 16.59 | 16.59 | 16.19 | 16.39 | 217,369 | -0.11(-0.66%) |
Feb 09, 2015 | 16.58 | 16.72 | 16.44 | 16.50 | 270,245 | -0.15(-0.89%) |
Feb 06, 2015 | 16.61 | 16.86 | 16.51 | 16.65 | 500,944 | +0.13(+0.80%) |
Feb 05, 2015 | 16.39 | 16.59 | 16.30 | 16.51 | 355,607 | +0.19(+1.14%) |
Feb 04, 2015 | 16.47 | 16.52 | 16.25 | 16.33 | 296,956 | -0.16(-0.94%) |
Feb 03, 2015 | 16.09 | 16.55 | 16.06 | 16.48 | 522,498 | +0.52(+3.26%) |
Feb 02, 2015 | 15.72 | 15.97 | 15.35 | 15.96 | 525,391 | +0.37(+2.39%) |
Jan 30, 2015 | 15.93 | 15.97 | 15.57 | 15.59 | 469,355 | -0.42(-2.62%) |
Jan 29, 2015 | 16.00 | 16.07 | 15.85 | 16.01 | 830,064 | +0.00(+0.00%) |
Jan 28, 2015 | 16.48 | 16.48 | 15.93 | 16.01 | 280,913 | -0.36(-2.18%) |
Jan 27, 2015 | 16.37 | 16.44 | 16.29 | 16.37 | 350,061 | -0.07(-0.43%) |
Jan 26, 2015 | 16.23 | 16.52 | 16.13 | 16.44 | 647,226 | +0.23(+1.39%) |
Jan 23, 2015 | 16.10 | 16.34 | 16.01 | 16.21 | 516,160 | +0.12(+0.77%) |
Jan 22, 2015 | 16.06 | 16.17 | 15.90 | 16.09 | 670,762 | +0.19(+1.22%) |
Jan 21, 2015 | 15.78 | 16.15 | 15.68 | 15.89 | 414,038 | +0.10(+0.64%) |
Jan 20, 2015 | 15.62 | 15.88 | 15.60 | 15.79 | 365,319 | +0.17(+1.09%) |
Jan 16, 2015 | 15.44 | 15.74 | 15.40 | 15.62 | 904,696 | -0.22(-1.37%) |
Jan 15, 2015 | 15.82 | 16.04 | 15.69 | 15.84 | 500,803 | +0.07(+0.44%) |
Jan 14, 2015 | 15.74 | 15.88 | 15.51 | 15.77 | 271,818 | -0.20(-1.27%) |
Jan 13, 2015 | 16.00 | 16.23 | 15.72 | 15.97 | 752,507 | +0.05(+0.34%) |
Jan 12, 2015 | 15.75 | 15.96 | 15.56 | 15.92 | 811,594 | +0.24(+1.54%) |
Jan 09, 2015 | 15.94 | 15.97 | 15.66 | 15.68 | 430,705 | -0.24(-1.51%) |
Jan 08, 2015 | 15.61 | 16.19 | 15.61 | 15.92 | 672,045 | +0.51(+3.28%) |
Jan 07, 2015 | 15.75 | 15.78 | 15.26 | 15.41 | 852,636 | -0.17(-1.10%) |
Jan 06, 2015 | 16.07 | 16.14 | 15.51 | 15.58 | 519,693 | -0.49(-3.05%) |
Jan 05, 2015 | 16.52 | 16.57 | 15.93 | 16.07 | 504,846 | -0.49(-2.96%) |