Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 17.96 | 18.82 | 17.96 | 18.22 | 241,238 | +0.40(+2.26%) |
Mar 30, 2015 | 17.47 | 17.95 | 17.41 | 17.82 | 75,127 | +0.29(+1.65%) |
Mar 27, 2015 | 17.45 | 17.58 | 17.37 | 17.53 | 74,306 | +0.12(+0.67%) |
Mar 26, 2015 | 17.21 | 17.58 | 17.12 | 17.42 | 49,855 | +0.32(+1.89%) |
Mar 25, 2015 | 16.96 | 17.54 | 16.96 | 17.09 | 72,679 | +0.20(+1.16%) |
Mar 24, 2015 | 16.43 | 16.95 | 16.37 | 16.90 | 66,411 | +0.45(+2.75%) |
Mar 23, 2015 | 16.79 | 16.99 | 16.42 | 16.44 | 83,528 | -0.32(-1.90%) |
Mar 20, 2015 | 16.28 | 16.77 | 16.14 | 16.76 | 33,820 | +0.64(+3.95%) |
Mar 19, 2015 | 16.37 | 16.42 | 16.06 | 16.13 | 85,826 | -0.31(-1.88%) |
Mar 18, 2015 | 16.85 | 17.06 | 16.17 | 16.44 | 138,011 | -0.42(-2.48%) |
Mar 17, 2015 | 16.89 | 17.02 | 16.57 | 16.85 | 93,016 | -0.15(-0.91%) |
Mar 16, 2015 | 17.01 | 17.06 | 16.77 | 17.01 | 51,327 | -0.08(-0.49%) |
Mar 13, 2015 | 17.38 | 17.61 | 16.77 | 17.09 | 46,791 | -0.24(-1.38%) |
Mar 12, 2015 | 18.24 | 18.41 | 17.33 | 17.33 | 224,568 | -0.90(-4.94%) |
Mar 11, 2015 | 18.22 | 18.23 | 17.94 | 18.23 | 165,702 | +0.17(+0.93%) |
Mar 10, 2015 | 17.83 | 18.08 | 17.59 | 18.06 | 159,821 | +0.06(+0.35%) |
Mar 09, 2015 | 17.78 | 18.01 | 17.58 | 18.00 | 303,026 | +0.33(+1.87%) |
Mar 06, 2015 | 17.55 | 17.88 | 17.42 | 17.67 | 649,303 | +0.09(+0.50%) |
Mar 05, 2015 | 17.31 | 17.80 | 17.25 | 17.58 | 135,902 | +0.29(+1.67%) |
Mar 04, 2015 | 17.21 | 17.60 | 17.09 | 17.29 | 253,588 | +0.22(+1.27%) |
Mar 03, 2015 | 16.87 | 17.39 | 16.64 | 17.08 | 750,414 | -0.02(-0.12%) |
Mar 02, 2015 | 17.25 | 17.54 | 16.54 | 17.10 | 780,024 | -0.39(-2.25%) |
Feb 27, 2015 | 17.09 | 17.57 | 17.09 | 17.49 | 112,832 | +0.39(+2.28%) |
Feb 26, 2015 | 16.82 | 17.10 | 16.70 | 17.10 | 311,923 | +0.21(+1.26%) |
Feb 25, 2015 | 16.54 | 16.64 | 16.43 | 16.89 | 153,011 | +0.24(+1.43%) |
Feb 24, 2015 | 17.16 | 17.16 | 16.35 | 16.65 | 139,642 | +0.20(+1.20%) |
Feb 23, 2015 | 16.52 | 17.01 | 16.45 | 16.45 | 149,806 | +0.05(+0.31%) |
Feb 20, 2015 | 16.30 | 16.59 | 16.10 | 16.40 | 150,902 | -0.03(-0.15%) |
Feb 19, 2015 | 16.58 | 16.74 | 16.36 | 16.43 | 77,879 | -0.22(-1.33%) |
Feb 18, 2015 | 16.70 | 16.91 | 16.58 | 16.65 | 36,359 | -0.10(-0.58%) |
Feb 17, 2015 | 16.65 | 16.98 | 16.65 | 16.75 | 133,587 | +0.10(+0.58%) |
Feb 13, 2015 | 17.21 | 16.65 | 16.65 | 16.65 | 203,034 | -0.40(-2.36%) |
Feb 12, 2015 | 16.73 | 17.19 | 16.73 | 17.05 | 57,067 | +0.30(+1.77%) |
Feb 11, 2015 | 16.81 | 16.93 | 16.32 | 16.75 | 91,810 | -0.07(-0.40%) |
Feb 10, 2015 | 17.57 | 17.58 | 16.76 | 16.82 | 157,402 | -0.75(-4.27%) |
Feb 09, 2015 | 18.19 | 18.42 | 17.50 | 17.57 | 160,600 | -0.63(-3.45%) |
Feb 06, 2015 | 18.03 | 18.76 | 17.87 | 18.20 | 314,281 | +0.20(+1.09%) |
Feb 05, 2015 | 17.59 | 18.42 | 17.59 | 18.00 | 434,934 | +0.41(+2.33%) |
Feb 04, 2015 | 17.20 | 17.80 | 16.98 | 17.59 | 305,273 | +0.39(+2.26%) |
Feb 03, 2015 | 16.31 | 17.20 | 15.95 | 17.20 | 742,788 | +1.48(+9.39%) |
Feb 02, 2015 | 15.11 | 16.07 | 15.01 | 15.73 | 346,558 | +0.99(+6.71%) |
Jan 30, 2015 | 14.93 | 14.95 | 14.68 | 14.74 | 55,081 | -0.11(-0.72%) |
Jan 29, 2015 | 14.57 | 15.01 | 14.12 | 14.85 | 105,241 | +0.46(+3.22%) |
Jan 28, 2015 | 14.72 | 15.03 | 14.37 | 14.38 | 91,094 | -0.36(-2.44%) |
Jan 27, 2015 | 14.79 | 15.17 | 14.74 | 14.74 | 85,353 | -0.05(-0.36%) |
Jan 26, 2015 | 14.92 | 15.07 | 14.72 | 14.80 | 62,186 | +0.04(+0.28%) |
Jan 23, 2015 | 14.55 | 15.07 | 14.55 | 14.75 | 144,962 | +0.17(+1.19%) |
Jan 22, 2015 | 14.69 | 15.10 | 14.53 | 14.58 | 138,515 | +0.06(+0.43%) |
Jan 21, 2015 | 14.52 | 14.70 | 14.39 | 14.52 | 203,073 | -0.01(-0.09%) |
Jan 20, 2015 | 14.92 | 14.92 | 14.34 | 14.53 | 187,824 | -0.00(-0.03%) |
Jan 16, 2015 | 14.85 | 14.96 | 14.47 | 14.54 | 103,386 | -0.34(-2.31%) |
Jan 15, 2015 | 14.43 | 15.19 | 13.92 | 14.88 | 182,849 | +0.45(+3.09%) |
Jan 14, 2015 | 13.93 | 14.78 | 13.77 | 14.43 | 285,070 | +0.30(+2.11%) |
Jan 13, 2015 | 14.72 | 15.16 | 13.91 | 14.13 | 70,147 | -0.64(-4.34%) |
Jan 12, 2015 | 15.05 | 15.11 | 14.58 | 14.77 | 66,203 | -0.29(-1.92%) |
Jan 09, 2015 | 15.06 | 15.25 | 14.75 | 15.06 | 63,685 | -0.09(-0.60%) |
Jan 08, 2015 | 14.81 | 15.33 | 14.81 | 15.16 | 188,090 | +0.17(+1.13%) |
Jan 07, 2015 | 15.18 | 15.28 | 14.99 | 14.99 | 156,606 | -0.15(-0.98%) |
Jan 06, 2015 | 15.19 | 15.38 | 14.81 | 15.13 | 248,518 | -0.06(-0.41%) |
Jan 05, 2015 | 15.13 | 15.36 | 14.65 | 15.20 | 268,316 | -0.08(-0.51%) |