Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 19.07 | 19.07 | 18.93 | 18.93 | 13,149 | -0.14(-0.71%) |
Mar 30, 2015 | 18.83 | 19.09 | 18.83 | 19.07 | 10,525 | +0.30(+1.58%) |
Mar 27, 2015 | 18.89 | 18.89 | 18.76 | 18.77 | 9,946 | -0.04(-0.23%) |
Mar 26, 2015 | 18.75 | 18.85 | 18.74 | 18.81 | 3,700 | -0.13(-0.67%) |
Mar 25, 2015 | 19.06 | 19.12 | 18.93 | 18.94 | 4,698 | -0.18(-0.93%) |
Mar 24, 2015 | 19.25 | 19.26 | 19.12 | 19.12 | 7,687 | -0.18(-0.94%) |
Mar 23, 2015 | 19.16 | 19.35 | 19.16 | 19.30 | 3,835 | -0.02(-0.12%) |
Mar 20, 2015 | 19.37 | 19.37 | 19.19 | 19.32 | 14,356 | +0.20(+1.07%) |
Mar 19, 2015 | 19.36 | 19.36 | 19.09 | 19.12 | 7,819 | -0.18(-0.93%) |
Mar 18, 2015 | 18.84 | 19.30 | 18.84 | 19.30 | 3,957 | +0.31(+1.66%) |
Mar 17, 2015 | 19.08 | 19.08 | 18.87 | 18.98 | 8,461 | -0.03(-0.14%) |
Mar 16, 2015 | 18.93 | 19.01 | 18.86 | 19.01 | 2,936 | +0.30(+1.59%) |
Mar 13, 2015 | 18.69 | 18.71 | 18.58 | 18.71 | 9,489 | -0.04(-0.23%) |
Mar 12, 2015 | 18.73 | 18.76 | 18.71 | 18.75 | 7,440 | +0.19(+1.01%) |
Mar 11, 2015 | 18.62 | 18.63 | 18.56 | 18.57 | 12,999 | -0.04(-0.23%) |
Mar 10, 2015 | 18.74 | 18.74 | 18.61 | 18.61 | 8,235 | -0.38(-2.01%) |
Mar 09, 2015 | 18.82 | 19.00 | 18.82 | 18.99 | 2,540 | +0.12(+0.63%) |
Mar 06, 2015 | 19.16 | 19.16 | 18.85 | 18.87 | 20,549 | -0.25(-1.29%) |
Mar 05, 2015 | 19.12 | 19.15 | 19.10 | 19.12 | 10,608 | +0.04(+0.24%) |
Mar 04, 2015 | 19.08 | 19.10 | 19.04 | 19.07 | 4,635 | -0.12(-0.63%) |
Mar 03, 2015 | 19.25 | 19.25 | 19.17 | 19.20 | 2,904 | -0.03(-0.13%) |
Mar 02, 2015 | 19.31 | 19.31 | 19.22 | 19.22 | 3,761 | -0.08(-0.39%) |
Feb 27, 2015 | 19.31 | 19.32 | 19.30 | 19.30 | 3,685 | +0.01(+0.05%) |
Feb 26, 2015 | 19.40 | 19.40 | 19.29 | 19.29 | 6,712 | +0.01(+0.08%) |
Feb 25, 2015 | 19.36 | 19.36 | 19.27 | 19.27 | 6,570 | -0.03(-0.18%) |
Feb 24, 2015 | 19.17 | 19.33 | 19.17 | 19.31 | 3,910 | +0.06(+0.31%) |
Feb 23, 2015 | 19.28 | 19.30 | 19.25 | 19.25 | 9,424 | +0.00(+0.00%) |
Feb 20, 2015 | 19.08 | 19.25 | 19.08 | 19.25 | 5,756 | +0.07(+0.37%) |
Feb 19, 2015 | 19.20 | 19.22 | 19.15 | 19.18 | 6,670 | +0.07(+0.34%) |
Feb 18, 2015 | 19.09 | 19.12 | 19.08 | 19.11 | 4,050 | -0.02(-0.09%) |
Feb 17, 2015 | 18.98 | 19.17 | 18.98 | 19.13 | 6,578 | +0.02(+0.09%) |
Feb 13, 2015 | 19.07 | 19.11 | 19.11 | 19.11 | 23,772 | +0.14(+0.76%) |
Feb 12, 2015 | 18.79 | 18.97 | 18.79 | 18.97 | 8,142 | +0.18(+0.95%) |
Feb 11, 2015 | 18.85 | 18.85 | 18.68 | 18.79 | 11,399 | +0.02(+0.09%) |
Feb 10, 2015 | 18.59 | 18.79 | 18.57 | 18.77 | 5,413 | +0.19(+1.04%) |
Feb 09, 2015 | 18.61 | 18.62 | 18.58 | 18.58 | 3,857 | -0.02(-0.13%) |
Feb 06, 2015 | 18.53 | 18.74 | 18.53 | 18.60 | 82,471 | -0.02(-0.09%) |
Feb 05, 2015 | 18.63 | 18.63 | 18.47 | 18.62 | 8,609 | +0.21(+1.15%) |
Feb 04, 2015 | 18.55 | 18.55 | 18.38 | 18.40 | 10,490 | -0.01(-0.08%) |
Feb 03, 2015 | 18.25 | 18.42 | 18.24 | 18.42 | 10,051 | +0.37(+2.06%) |
Feb 02, 2015 | 18.03 | 18.05 | 17.84 | 18.05 | 13,704 | +0.18(+1.00%) |
Jan 30, 2015 | 17.95 | 17.95 | 17.78 | 17.87 | 3,491 | -0.18(-0.99%) |
Jan 29, 2015 | 17.88 | 18.05 | 17.76 | 18.05 | 16,158 | +0.07(+0.37%) |
Jan 28, 2015 | 18.25 | 18.25 | 17.98 | 17.98 | 7,316 | -0.28(-1.51%) |
Jan 27, 2015 | 18.25 | 18.34 | 18.15 | 18.26 | 19,567 | -0.20(-1.07%) |
Jan 26, 2015 | 18.52 | 18.52 | 18.35 | 18.46 | 5,798 | -0.01(-0.05%) |
Jan 23, 2015 | 18.53 | 18.53 | 18.45 | 18.46 | 4,823 | -0.01(-0.05%) |
Jan 22, 2015 | 18.33 | 18.47 | 18.28 | 18.47 | 8,274 | +0.41(+2.26%) |
Jan 21, 2015 | 18.07 | 18.16 | 18.07 | 18.07 | 1,372 | +0.02(+0.12%) |
Jan 20, 2015 | 18.18 | 18.18 | 17.95 | 18.04 | 3,990 | +0.14(+0.81%) |
Jan 16, 2015 | 17.81 | 17.95 | 17.79 | 17.90 | 16,853 | +0.21(+1.17%) |
Jan 15, 2015 | 17.90 | 17.90 | 17.69 | 17.69 | 1,857 | -0.21(-1.18%) |
Jan 14, 2015 | 17.89 | 17.92 | 17.71 | 17.90 | 8,775 | -0.13(-0.71%) |
Jan 13, 2015 | 18.11 | 18.38 | 17.93 | 18.03 | 31,303 | -0.08(-0.47%) |
Jan 12, 2015 | 18.18 | 18.18 | 18.09 | 18.12 | 41,997 | -0.24(-1.30%) |
Jan 09, 2015 | 18.49 | 18.49 | 18.32 | 18.35 | 124,058 | -0.17(-0.92%) |
Jan 08, 2015 | 18.44 | 18.56 | 18.44 | 18.52 | 11,812 | +0.40(+2.22%) |
Jan 07, 2015 | 18.15 | 18.17 | 18.07 | 18.12 | 8,789 | +0.13(+0.74%) |
Jan 06, 2015 | 18.01 | 18.01 | 17.97 | 17.99 | 1,859 | -0.16(-0.90%) |
Jan 05, 2015 | 18.35 | 18.35 | 18.12 | 18.15 | 15,941 | -0.39(-2.10%) |