Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 17.02 | 17.27 | 17.02 | 17.06 | 488,766 | -0.03(-0.15%) |
Mar 30, 2015 | 16.88 | 17.21 | 16.87 | 17.08 | 467,680 | +0.23(+1.34%) |
Mar 27, 2015 | 16.60 | 17.19 | 16.56 | 16.86 | 525,281 | +0.25(+1.48%) |
Mar 26, 2015 | 16.51 | 16.78 | 16.45 | 16.61 | 1,010,591 | +0.19(+1.18%) |
Mar 25, 2015 | 16.33 | 16.70 | 16.32 | 16.42 | 1,527,150 | -0.17(-1.01%) |
Mar 24, 2015 | 16.86 | 16.86 | 16.45 | 16.59 | 441,503 | -0.21(-1.28%) |
Mar 23, 2015 | 16.64 | 17.01 | 16.62 | 16.80 | 377,186 | +0.17(+1.04%) |
Mar 20, 2015 | 16.66 | 17.01 | 16.61 | 16.63 | 372,390 | +0.12(+0.73%) |
Mar 19, 2015 | 16.59 | 16.85 | 16.40 | 16.51 | 174,810 | -0.20(-1.22%) |
Mar 18, 2015 | 16.43 | 16.90 | 16.23 | 16.71 | 856,848 | +0.19(+1.14%) |
Mar 17, 2015 | 16.12 | 16.60 | 16.08 | 16.52 | 451,376 | +0.26(+1.61%) |
Mar 16, 2015 | 16.03 | 16.29 | 15.98 | 16.26 | 297,425 | +0.12(+0.71%) |
Mar 13, 2015 | 16.21 | 16.32 | 15.93 | 16.15 | 363,434 | -0.15(-0.90%) |
Mar 12, 2015 | 16.71 | 16.80 | 16.25 | 16.29 | 572,358 | -0.40(-2.39%) |
Mar 11, 2015 | 17.00 | 17.12 | 16.59 | 16.69 | 724,730 | -0.30(-1.79%) |
Mar 10, 2015 | 17.04 | 17.08 | 16.79 | 17.00 | 294,838 | -0.13(-0.73%) |
Mar 09, 2015 | 17.65 | 17.79 | 17.05 | 17.12 | 572,342 | -0.52(-2.94%) |
Mar 06, 2015 | 17.73 | 17.97 | 17.53 | 17.64 | 468,439 | -0.24(-1.32%) |
Mar 05, 2015 | 17.87 | 17.94 | 17.56 | 17.88 | 360,990 | +0.05(+0.26%) |
Mar 04, 2015 | 17.82 | 17.95 | 17.60 | 17.83 | 291,454 | -0.06(-0.35%) |
Mar 03, 2015 | 17.64 | 17.92 | 17.55 | 17.89 | 477,363 | +0.26(+1.46%) |
Mar 02, 2015 | 17.46 | 17.75 | 17.38 | 17.64 | 232,684 | +0.15(+0.84%) |
Feb 27, 2015 | 17.57 | 17.79 | 17.44 | 17.49 | 417,847 | +0.02(+0.12%) |
Feb 26, 2015 | 18.06 | 18.14 | 17.39 | 17.47 | 738,218 | -0.66(-3.62%) |
Feb 25, 2015 | 18.06 | 18.33 | 17.87 | 18.12 | 598,402 | +0.09(+0.52%) |
Feb 24, 2015 | 18.44 | 18.44 | 17.91 | 18.03 | 538,191 | -0.38(-2.08%) |
Feb 23, 2015 | 18.48 | 18.56 | 18.18 | 18.41 | 337,434 | -0.17(-0.90%) |
Feb 20, 2015 | 18.31 | 18.63 | 18.11 | 18.58 | 537,430 | +0.23(+1.23%) |
Feb 19, 2015 | 18.21 | 18.59 | 18.11 | 18.35 | 1,163,948 | -0.21(-1.13%) |
Feb 18, 2015 | 19.22 | 19.40 | 18.51 | 18.56 | 1,274,043 | -0.56(-2.93%) |
Feb 17, 2015 | 18.91 | 19.36 | 18.65 | 19.12 | 331,902 | +0.10(+0.52%) |
Feb 13, 2015 | 19.13 | 19.02 | 19.02 | 19.02 | 255,422 | +0.57(+3.10%) |
Feb 12, 2015 | 17.73 | 18.58 | 17.73 | 18.45 | 331,023 | +0.88(+5.01%) |
Feb 11, 2015 | 17.50 | 17.87 | 17.37 | 17.57 | 469,737 | -0.10(-0.56%) |
Feb 10, 2015 | 17.57 | 17.86 | 17.32 | 17.67 | 309,044 | +0.18(+1.02%) |
Feb 09, 2015 | 17.70 | 17.88 | 17.43 | 17.49 | 427,930 | -0.16(-0.89%) |
Feb 06, 2015 | 17.39 | 17.83 | 17.36 | 17.65 | 370,400 | +0.30(+1.72%) |
Feb 05, 2015 | 17.49 | 17.62 | 17.33 | 17.35 | 6,966,242 | +0.05(+0.30%) |
Feb 04, 2015 | 17.39 | 17.46 | 17.14 | 17.30 | 369,235 | -0.28(-1.58%) |
Feb 03, 2015 | 17.80 | 17.92 | 17.54 | 17.58 | 538,802 | +0.02(+0.12%) |
Feb 02, 2015 | 16.81 | 17.77 | 16.81 | 17.56 | 521,552 | +0.97(+5.85%) |
Jan 30, 2015 | 16.48 | 16.94 | 16.30 | 16.59 | 300,843 | +0.02(+0.13%) |
Jan 29, 2015 | 16.65 | 16.99 | 16.12 | 16.57 | 341,970 | -0.14(-0.85%) |
Jan 28, 2015 | 17.70 | 17.80 | 16.58 | 16.71 | 491,197 | -1.01(-5.71%) |
Jan 27, 2015 | 17.67 | 17.90 | 17.60 | 17.72 | 281,140 | -0.14(-0.76%) |
Jan 26, 2015 | 17.96 | 18.05 | 17.72 | 17.86 | 172,270 | -0.04(-0.23%) |
Jan 23, 2015 | 17.73 | 18.07 | 17.60 | 17.90 | 248,458 | +0.06(+0.32%) |
Jan 22, 2015 | 17.76 | 18.00 | 17.61 | 17.84 | 300,236 | +0.21(+1.22%) |
Jan 21, 2015 | 17.38 | 17.83 | 17.30 | 17.62 | 263,214 | +0.26(+1.48%) |
Jan 20, 2015 | 17.34 | 17.57 | 17.09 | 17.37 | 496,124 | -0.03(-0.15%) |
Jan 16, 2015 | 16.32 | 17.63 | 16.32 | 17.39 | 848,525 | +1.06(+6.48%) |
Jan 15, 2015 | 16.51 | 16.82 | 16.21 | 16.34 | 322,599 | -0.03(-0.19%) |
Jan 14, 2015 | 16.17 | 16.45 | 15.81 | 16.37 | 367,415 | -0.01(-0.06%) |
Jan 13, 2015 | 16.79 | 17.08 | 16.26 | 16.38 | 313,116 | -0.30(-1.79%) |
Jan 12, 2015 | 16.85 | 17.00 | 16.38 | 16.68 | 416,346 | -0.35(-2.06%) |
Jan 09, 2015 | 17.40 | 17.61 | 16.85 | 17.03 | 575,549 | -0.37(-2.11%) |
Jan 08, 2015 | 17.50 | 17.76 | 17.22 | 17.39 | 386,456 | -0.01(-0.06%) |
Jan 07, 2015 | 18.31 | 18.74 | 17.19 | 17.40 | 413,258 | -0.03(-0.15%) |
Jan 06, 2015 | 17.90 | 18.11 | 17.13 | 17.43 | 285,012 | -0.49(-2.75%) |
Jan 05, 2015 | 18.60 | 18.62 | 17.83 | 17.92 | 414,082 | -0.86(-4.58%) |