Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 18.76 | 19.06 | 18.25 | 18.37 | 108,932 | -0.56(-2.96%) |
Mar 30, 2015 | 19.36 | 19.39 | 18.58 | 18.93 | 110,739 | -0.35(-1.82%) |
Mar 27, 2015 | 20.00 | 20.02 | 19.18 | 19.28 | 154,648 | -0.64(-3.21%) |
Mar 26, 2015 | 20.07 | 20.25 | 19.34 | 19.92 | 136,270 | -0.03(-0.15%) |
Mar 25, 2015 | 20.69 | 20.80 | 19.80 | 19.95 | 186,656 | -0.79(-3.81%) |
Mar 24, 2015 | 20.01 | 20.98 | 19.79 | 20.74 | 221,584 | +0.67(+3.34%) |
Mar 23, 2015 | 20.34 | 21.00 | 19.75 | 20.07 | 134,648 | -0.28(-1.38%) |
Mar 20, 2015 | 20.23 | 20.40 | 19.43 | 20.35 | 175,347 | +0.36(+1.80%) |
Mar 19, 2015 | 19.67 | 20.03 | 19.50 | 19.99 | 56,392 | +0.19(+0.96%) |
Mar 18, 2015 | 19.60 | 20.19 | 19.38 | 19.80 | 33,239 | -0.10(-0.50%) |
Mar 17, 2015 | 19.49 | 20.24 | 19.20 | 19.90 | 45,324 | +0.35(+1.79%) |
Mar 16, 2015 | 19.74 | 20.02 | 19.30 | 19.55 | 48,296 | -0.18(-0.91%) |
Mar 13, 2015 | 20.03 | 20.15 | 19.50 | 19.73 | 45,062 | -0.25(-1.25%) |
Mar 12, 2015 | 20.14 | 20.89 | 19.60 | 19.98 | 77,221 | +0.02(+0.10%) |
Mar 11, 2015 | 19.75 | 20.02 | 19.70 | 19.96 | 51,228 | -0.01(-0.05%) |
Mar 10, 2015 | 19.70 | 20.60 | 19.50 | 19.97 | 54,046 | +0.01(+0.05%) |
Mar 09, 2015 | 20.42 | 20.42 | 19.84 | 19.96 | 33,409 | -0.47(-2.30%) |
Mar 06, 2015 | 21.33 | 21.74 | 20.27 | 20.43 | 74,128 | -1.00(-4.67%) |
Mar 05, 2015 | 21.56 | 21.98 | 20.80 | 21.43 | 93,308 | +0.03(+0.14%) |
Mar 04, 2015 | 20.00 | 21.60 | 19.89 | 21.40 | 71,710 | +1.32(+6.57%) |
Mar 03, 2015 | 20.24 | 20.25 | 19.86 | 20.08 | 52,837 | -0.17(-0.84%) |
Mar 02, 2015 | 19.83 | 20.48 | 19.83 | 20.25 | 49,283 | +0.44(+2.22%) |
Feb 27, 2015 | 20.42 | 20.84 | 19.55 | 19.81 | 53,749 | -0.58(-2.84%) |
Feb 26, 2015 | 20.60 | 20.69 | 19.92 | 20.39 | 60,580 | -0.16(-0.78%) |
Feb 25, 2015 | 19.85 | 20.64 | 19.85 | 20.55 | 77,002 | +0.61(+3.06%) |
Feb 24, 2015 | 19.47 | 19.98 | 19.37 | 19.94 | 64,792 | +0.47(+2.41%) |
Feb 23, 2015 | 18.66 | 19.50 | 18.66 | 19.47 | 85,117 | +0.62(+3.29%) |
Feb 20, 2015 | 18.80 | 19.20 | 18.70 | 18.85 | 66,376 | +0.11(+0.59%) |
Feb 19, 2015 | 17.93 | 18.96 | 17.93 | 18.74 | 84,702 | +0.77(+4.28%) |
Feb 18, 2015 | 17.42 | 18.34 | 17.42 | 17.97 | 67,917 | +0.55(+3.16%) |
Feb 17, 2015 | 18.15 | 18.20 | 17.25 | 17.42 | 120,803 | -0.62(-3.44%) |
Feb 13, 2015 | 18.47 | 18.04 | 18.04 | 18.04 | 85,200 | -0.55(-2.96%) |
Feb 12, 2015 | 18.58 | 18.79 | 18.18 | 18.59 | 73,077 | +0.05(+0.27%) |
Feb 11, 2015 | 17.74 | 18.98 | 17.74 | 18.54 | 95,525 | +0.84(+4.75%) |
Feb 10, 2015 | 17.29 | 17.94 | 17.00 | 17.70 | 61,820 | +0.58(+3.39%) |
Feb 09, 2015 | 17.40 | 17.48 | 17.02 | 17.12 | 80,293 | -0.20(-1.15%) |
Feb 06, 2015 | 17.55 | 17.91 | 17.00 | 17.32 | 95,117 | -0.30(-1.70%) |
Feb 05, 2015 | 17.10 | 17.93 | 16.46 | 17.62 | 352,353 | +0.54(+3.16%) |
Feb 04, 2015 | 18.00 | 18.00 | 17.05 | 17.08 | 101,479 | -1.06(-5.84%) |
Feb 03, 2015 | 17.49 | 18.31 | 17.00 | 18.14 | 209,573 | +0.70(+4.01%) |
Feb 02, 2015 | 17.71 | 17.93 | 16.80 | 17.44 | 165,686 | -0.29(-1.64%) |
Jan 30, 2015 | 18.58 | 18.87 | 17.56 | 17.73 | 415,729 | -0.79(-4.27%) |
Jan 29, 2015 | 18.57 | 18.64 | 18.11 | 18.52 | 137,799 | +0.19(+1.04%) |
Jan 28, 2015 | 18.66 | 18.70 | 18.26 | 18.33 | 186,415 | -0.18(-0.97%) |
Jan 27, 2015 | 18.25 | 18.60 | 18.25 | 18.51 | 179,425 | +0.29(+1.59%) |
Jan 26, 2015 | 17.60 | 18.62 | 17.38 | 18.22 | 201,172 | +0.92(+5.32%) |
Jan 23, 2015 | 17.45 | 17.70 | 17.16 | 17.30 | 207,643 | -0.26(-1.48%) |
Jan 22, 2015 | 17.85 | 17.95 | 17.35 | 17.56 | 1,104,869 | +0.27(+1.56%) |
Jan 21, 2015 | 19.04 | 19.05 | 17.25 | 17.29 | 143,687 | -2.04(-10.55%) |
Jan 20, 2015 | 18.82 | 19.48 | 18.60 | 19.33 | 52,008 | +0.34(+1.79%) |
Jan 16, 2015 | 18.92 | 19.09 | 18.59 | 18.99 | 48,117 | -0.03(-0.16%) |
Jan 15, 2015 | 20.84 | 20.84 | 18.72 | 19.02 | 74,689 | -1.70(-8.20%) |
Jan 14, 2015 | 22.34 | 22.34 | 20.63 | 20.72 | 64,997 | -1.76(-7.83%) |
Jan 13, 2015 | 22.94 | 23.30 | 21.97 | 22.48 | 182,374 | -0.45(-1.96%) |
Jan 12, 2015 | 23.31 | 23.50 | 22.44 | 22.93 | 102,232 | -0.28(-1.21%) |
Jan 09, 2015 | 22.37 | 23.99 | 22.31 | 23.21 | 192,072 | +0.83(+3.71%) |
Jan 08, 2015 | 21.96 | 22.56 | 20.81 | 22.38 | 198,481 | +0.45(+2.08%) |
Jan 07, 2015 | 21.45 | 23.44 | 20.90 | 21.93 | 141,318 | +0.00(+0.02%) |
Jan 06, 2015 | 23.33 | 23.59 | 21.80 | 21.92 | 103,665 | -1.54(-6.56%) |
Jan 05, 2015 | 22.34 | 23.88 | 20.82 | 23.46 | 223,861 | +1.13(+5.06%) |