Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 22.77 | 22.94 | 22.01 | 22.25 | 229,412 | -0.52(-2.27%) |
Mar 30, 2015 | 22.45 | 23.15 | 22.36 | 22.77 | 229,284 | +0.51(+2.28%) |
Mar 27, 2015 | 22.25 | 22.40 | 21.96 | 22.26 | 123,868 | +0.04(+0.19%) |
Mar 26, 2015 | 22.29 | 22.38 | 22.03 | 22.22 | 68,709 | -0.08(-0.37%) |
Mar 25, 2015 | 21.99 | 22.40 | 21.93 | 22.30 | 103,609 | +0.39(+1.78%) |
Mar 24, 2015 | 22.06 | 22.31 | 21.88 | 21.91 | 157,253 | -0.07(-0.30%) |
Mar 23, 2015 | 21.70 | 22.34 | 21.70 | 21.98 | 61,300 | +0.22(+1.03%) |
Mar 20, 2015 | 22.15 | 22.16 | 21.74 | 21.76 | 91,270 | -0.34(-1.54%) |
Mar 19, 2015 | 21.38 | 22.42 | 21.17 | 22.10 | 134,031 | +0.65(+3.02%) |
Mar 18, 2015 | 20.66 | 21.62 | 20.28 | 21.45 | 125,739 | +0.63(+3.03%) |
Mar 17, 2015 | 20.72 | 21.08 | 20.60 | 20.82 | 108,403 | -0.34(-1.61%) |
Mar 16, 2015 | 21.19 | 22.23 | 20.89 | 21.16 | 180,452 | +0.20(+0.95%) |
Mar 13, 2015 | 21.15 | 21.78 | 20.81 | 20.96 | 188,567 | -0.22(-1.06%) |
Mar 12, 2015 | 21.17 | 21.20 | 21.04 | 21.18 | 99,880 | +0.02(+0.08%) |
Mar 11, 2015 | 20.34 | 21.34 | 20.27 | 21.17 | 169,103 | +0.83(+4.08%) |
Mar 10, 2015 | 20.05 | 20.42 | 19.77 | 20.34 | 68,795 | +0.29(+1.45%) |
Mar 09, 2015 | 19.90 | 20.60 | 19.76 | 20.05 | 168,587 | +0.30(+1.51%) |
Mar 06, 2015 | 18.88 | 20.05 | 18.88 | 19.75 | 140,370 | +0.86(+4.57%) |
Mar 05, 2015 | 18.43 | 19.33 | 17.86 | 18.88 | 113,349 | +1.61(+9.32%) |
Mar 04, 2015 | 17.11 | 17.43 | 17.11 | 17.27 | 12,237 | -0.16(-0.90%) |
Mar 03, 2015 | 18.12 | 18.12 | 17.28 | 17.43 | 15,320 | -0.63(-3.49%) |
Mar 02, 2015 | 18.26 | 18.27 | 17.90 | 18.06 | 17,077 | +0.02(+0.09%) |
Feb 27, 2015 | 18.07 | 18.38 | 17.91 | 18.05 | 18,772 | -0.15(-0.82%) |
Feb 26, 2015 | 18.05 | 18.43 | 17.97 | 18.19 | 8,981 | +0.00(+0.00%) |
Feb 25, 2015 | 18.26 | 18.43 | 17.99 | 18.19 | 34,260 | +0.12(+0.69%) |
Feb 24, 2015 | 18.01 | 18.22 | 18.01 | 18.07 | 21,755 | +0.02(+0.14%) |
Feb 23, 2015 | 18.10 | 18.17 | 17.93 | 18.05 | 20,067 | -0.07(-0.37%) |
Feb 20, 2015 | 18.13 | 18.26 | 17.85 | 18.11 | 40,878 | +0.02(+0.09%) |
Feb 19, 2015 | 17.38 | 18.20 | 17.38 | 18.10 | 19,946 | +0.76(+4.36%) |
Feb 18, 2015 | 17.75 | 17.77 | 17.24 | 17.34 | 14,908 | -0.54(-3.02%) |
Feb 17, 2015 | 17.00 | 17.98 | 16.81 | 17.88 | 25,025 | +0.91(+5.38%) |
Feb 13, 2015 | 17.13 | 16.97 | 16.97 | 16.97 | 19,155 | -0.12(-0.68%) |
Feb 12, 2015 | 17.21 | 17.21 | 16.97 | 17.08 | 29,079 | +0.06(+0.34%) |
Feb 11, 2015 | 17.06 | 17.13 | 16.93 | 17.02 | 67,086 | -0.02(-0.10%) |
Feb 10, 2015 | 16.98 | 17.27 | 16.80 | 17.04 | 9,290 | +0.13(+0.79%) |
Feb 09, 2015 | 17.28 | 17.45 | 16.84 | 16.91 | 20,151 | -0.48(-2.77%) |
Feb 06, 2015 | 17.09 | 17.66 | 16.98 | 17.39 | 28,614 | +0.35(+2.05%) |
Feb 05, 2015 | 16.86 | 17.20 | 16.73 | 17.04 | 11,612 | +0.17(+1.03%) |
Feb 04, 2015 | 17.28 | 17.49 | 16.66 | 16.87 | 21,061 | -0.61(-3.51%) |
Feb 03, 2015 | 17.01 | 17.56 | 17.01 | 17.48 | 32,257 | +0.65(+3.85%) |
Feb 02, 2015 | 16.58 | 16.90 | 15.95 | 16.83 | 23,262 | +0.16(+0.95%) |
Jan 30, 2015 | 17.03 | 17.24 | 16.64 | 16.68 | 16,248 | -0.53(-3.09%) |
Jan 29, 2015 | 17.02 | 17.26 | 17.02 | 17.21 | 16,865 | +0.30(+1.77%) |
Jan 28, 2015 | 17.58 | 17.58 | 16.88 | 16.91 | 20,504 | -0.53(-3.05%) |
Jan 27, 2015 | 17.51 | 17.54 | 17.23 | 17.44 | 17,484 | +0.01(+0.05%) |
Jan 26, 2015 | 16.74 | 17.51 | 16.74 | 17.43 | 44,106 | +0.47(+2.79%) |
Jan 23, 2015 | 17.90 | 17.90 | 16.87 | 16.96 | 52,866 | -0.96(-5.37%) |
Jan 22, 2015 | 17.66 | 18.16 | 17.62 | 17.92 | 20,638 | +0.28(+1.60%) |
Jan 21, 2015 | 17.86 | 17.95 | 17.49 | 17.64 | 17,028 | -0.36(-1.98%) |
Jan 20, 2015 | 17.98 | 18.10 | 17.49 | 18.00 | 31,286 | -0.08(-0.46%) |
Jan 16, 2015 | 17.41 | 18.10 | 17.41 | 18.08 | 26,025 | +0.58(+3.32%) |
Jan 15, 2015 | 17.79 | 17.79 | 17.39 | 17.50 | 41,712 | -0.17(-0.94%) |
Jan 14, 2015 | 17.85 | 17.93 | 17.42 | 17.66 | 24,894 | -0.32(-1.80%) |
Jan 13, 2015 | 18.20 | 18.64 | 17.85 | 17.99 | 29,121 | -0.18(-1.00%) |
Jan 12, 2015 | 18.15 | 18.26 | 18.03 | 18.17 | 23,362 | -0.04(-0.23%) |
Jan 09, 2015 | 18.61 | 18.61 | 17.67 | 18.21 | 24,621 | -0.34(-1.83%) |
Jan 08, 2015 | 18.26 | 18.88 | 18.15 | 18.55 | 71,017 | +0.46(+2.57%) |
Jan 07, 2015 | 18.00 | 18.17 | 17.84 | 18.09 | 30,888 | +0.11(+0.60%) |
Jan 06, 2015 | 18.20 | 18.20 | 17.85 | 17.98 | 32,932 | -0.12(-0.64%) |
Jan 05, 2015 | 18.00 | 18.25 | 17.95 | 18.10 | 48,449 | +0.03(+0.18%) |