Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 17.25 | 17.57 | 17.21 | 17.30 | 676,911 | -0.07(-0.40%) |
Mar 30, 2015 | 17.18 | 17.47 | 16.84 | 17.37 | 449,801 | +0.34(+2.00%) |
Mar 27, 2015 | 16.83 | 17.09 | 16.71 | 17.03 | 324,095 | +0.19(+1.13%) |
Mar 26, 2015 | 16.94 | 17.06 | 16.65 | 16.84 | 256,495 | -0.16(-0.94%) |
Mar 25, 2015 | 17.48 | 17.71 | 16.67 | 17.00 | 870,516 | -0.38(-2.19%) |
Mar 24, 2015 | 17.33 | 17.75 | 17.17 | 17.38 | 223,502 | +0.05(+0.29%) |
Mar 23, 2015 | 17.45 | 17.52 | 17.16 | 17.33 | 243,979 | -0.17(-0.97%) |
Mar 20, 2015 | 17.54 | 17.69 | 17.40 | 17.50 | 1,084,879 | +0.03(+0.17%) |
Mar 19, 2015 | 17.31 | 17.54 | 17.20 | 17.47 | 923,286 | +0.10(+0.58%) |
Mar 18, 2015 | 17.46 | 17.59 | 17.27 | 17.37 | 214,044 | -0.06(-0.34%) |
Mar 17, 2015 | 16.57 | 17.50 | 16.50 | 17.43 | 383,886 | -0.07(-0.40%) |
Mar 16, 2015 | 17.50 | 17.82 | 17.49 | 17.50 | 295,162 | +0.10(+0.57%) |
Mar 13, 2015 | 17.23 | 17.50 | 17.15 | 17.40 | 685,700 | +0.11(+0.64%) |
Mar 12, 2015 | 17.13 | 17.38 | 17.00 | 17.29 | 371,250 | +0.26(+1.53%) |
Mar 11, 2015 | 16.38 | 17.15 | 16.38 | 17.03 | 923,299 | +0.71(+4.35%) |
Mar 10, 2015 | 16.44 | 16.51 | 16.14 | 16.32 | 644,610 | -0.32(-1.92%) |
Mar 09, 2015 | 16.78 | 16.94 | 16.56 | 16.64 | 479,137 | -0.10(-0.60%) |
Mar 06, 2015 | 17.01 | 17.45 | 16.69 | 16.74 | 325,323 | -0.44(-2.56%) |
Mar 05, 2015 | 17.04 | 17.65 | 16.71 | 17.18 | 943,982 | +0.23(+1.36%) |
Mar 04, 2015 | 16.56 | 17.06 | 16.66 | 16.95 | 252,893 | +0.29(+1.74%) |
Mar 03, 2015 | 17.05 | 17.05 | 16.62 | 16.66 | 261,635 | -0.43(-2.52%) |
Mar 02, 2015 | 17.10 | 17.62 | 16.88 | 17.09 | 304,035 | -0.09(-0.52%) |
Feb 27, 2015 | 18.06 | 18.07 | 17.11 | 17.18 | 606,707 | -0.93(-5.14%) |
Feb 26, 2015 | 18.50 | 18.90 | 17.87 | 18.11 | 589,409 | +0.03(+0.17%) |
Feb 25, 2015 | 17.88 | 18.13 | 17.74 | 18.08 | 293,424 | +0.18(+1.01%) |
Feb 24, 2015 | 17.95 | 18.02 | 17.84 | 17.90 | 280,999 | -0.16(-0.89%) |
Feb 23, 2015 | 17.70 | 18.07 | 17.41 | 18.06 | 314,358 | +0.29(+1.63%) |
Feb 20, 2015 | 17.83 | 17.94 | 17.68 | 17.77 | 206,946 | -0.02(-0.11%) |
Feb 19, 2015 | 17.77 | 17.92 | 17.55 | 17.79 | 200,167 | -0.01(-0.06%) |
Feb 18, 2015 | 17.60 | 17.99 | 17.56 | 17.80 | 237,349 | +0.21(+1.19%) |
Feb 17, 2015 | 17.44 | 17.75 | 17.28 | 17.59 | 224,202 | +0.03(+0.17%) |
Feb 13, 2015 | 17.64 | 17.56 | 17.56 | 17.56 | 149,600 | -0.05(-0.28%) |
Feb 12, 2015 | 17.49 | 17.70 | 17.29 | 17.61 | 264,885 | +0.24(+1.38%) |
Feb 11, 2015 | 17.56 | 17.62 | 17.29 | 17.37 | 235,701 | -0.28(-1.59%) |
Feb 10, 2015 | 17.48 | 17.73 | 17.31 | 17.65 | 287,784 | +0.24(+1.38%) |
Feb 09, 2015 | 17.38 | 17.66 | 17.17 | 17.41 | 414,710 | -0.11(-0.63%) |
Feb 06, 2015 | 17.80 | 17.94 | 17.39 | 17.52 | 301,347 | -0.25(-1.38%) |
Feb 05, 2015 | 17.73 | 17.95 | 17.58 | 17.77 | 326,256 | +0.09(+0.48%) |
Feb 04, 2015 | 17.60 | 17.99 | 17.44 | 17.68 | 248,937 | -0.01(-0.06%) |
Feb 03, 2015 | 17.80 | 17.90 | 17.29 | 17.69 | 446,599 | +0.06(+0.34%) |
Feb 02, 2015 | 17.93 | 17.95 | 17.33 | 17.63 | 461,267 | -0.26(-1.45%) |
Jan 30, 2015 | 18.36 | 18.56 | 17.84 | 17.89 | 354,939 | -0.58(-3.14%) |
Jan 29, 2015 | 18.56 | 18.60 | 18.21 | 18.47 | 334,371 | -0.03(-0.16%) |
Jan 28, 2015 | 18.93 | 19.09 | 18.49 | 18.50 | 473,920 | -0.39(-2.06%) |
Jan 27, 2015 | 18.70 | 19.19 | 18.63 | 18.89 | 450,789 | -0.05(-0.26%) |
Jan 26, 2015 | 19.00 | 19.09 | 18.67 | 18.94 | 332,479 | +0.04(+0.21%) |
Jan 23, 2015 | 18.79 | 19.17 | 18.68 | 18.90 | 667,862 | +0.10(+0.53%) |
Jan 22, 2015 | 18.78 | 18.93 | 18.48 | 18.80 | 453,096 | +0.09(+0.48%) |
Jan 21, 2015 | 18.66 | 18.75 | 18.46 | 18.71 | 484,525 | +0.05(+0.27%) |
Jan 20, 2015 | 18.57 | 18.74 | 18.43 | 18.66 | 269,705 | +0.07(+0.38%) |
Jan 16, 2015 | 18.33 | 18.61 | 17.98 | 18.59 | 487,592 | +0.26(+1.42%) |
Jan 15, 2015 | 18.43 | 18.64 | 18.29 | 18.33 | 502,500 | -0.13(-0.70%) |
Jan 14, 2015 | 18.44 | 18.80 | 18.19 | 18.46 | 409,007 | -0.12(-0.65%) |
Jan 13, 2015 | 18.35 | 18.84 | 18.09 | 18.58 | 666,486 | +0.72(+4.03%) |
Jan 12, 2015 | 18.06 | 18.09 | 17.72 | 17.86 | 240,669 | -0.12(-0.67%) |
Jan 09, 2015 | 17.63 | 18.08 | 17.50 | 17.98 | 592,976 | +0.39(+2.22%) |
Jan 08, 2015 | 17.49 | 17.82 | 17.49 | 17.59 | 286,073 | +0.15(+0.86%) |
Jan 07, 2015 | 17.18 | 17.61 | 16.90 | 17.44 | 512,160 | +0.41(+2.41%) |
Jan 06, 2015 | 17.37 | 17.59 | 16.88 | 17.03 | 606,095 | -0.35(-2.01%) |
Jan 05, 2015 | 17.69 | 17.88 | 17.31 | 17.38 | 472,778 | -0.45(-2.52%) |