Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 17.26 | 17.55 | 17.15 | 17.27 | 5,263,570 | +0.01(+0.06%) |
Mar 30, 2015 | 16.99 | 17.32 | 16.99 | 17.26 | 3,989,456 | +0.27(+1.57%) |
Mar 27, 2015 | 17.10 | 17.21 | 16.95 | 16.99 | 8,456,292 | -0.10(-0.58%) |
Mar 26, 2015 | 17.14 | 17.26 | 16.94 | 17.09 | 7,924,725 | +0.05(+0.28%) |
Mar 25, 2015 | 16.94 | 17.18 | 16.90 | 17.05 | 5,447,323 | +0.13(+0.78%) |
Mar 24, 2015 | 17.30 | 17.34 | 16.90 | 16.92 | 5,225,758 | -0.38(-2.21%) |
Mar 23, 2015 | 16.97 | 17.36 | 16.92 | 17.30 | 6,079,226 | +0.42(+2.52%) |
Mar 20, 2015 | 16.82 | 17.05 | 16.78 | 16.87 | 8,995,875 | +0.14(+0.85%) |
Mar 19, 2015 | 16.83 | 16.86 | 16.59 | 16.73 | 4,876,456 | -0.17(-0.99%) |
Mar 18, 2015 | 16.36 | 17.04 | 16.34 | 16.90 | 7,326,936 | +0.43(+2.61%) |
Mar 17, 2015 | 16.28 | 16.68 | 16.28 | 16.47 | 5,739,492 | +0.05(+0.29%) |
Mar 16, 2015 | 16.28 | 16.45 | 16.11 | 16.42 | 5,321,730 | +0.08(+0.48%) |
Mar 13, 2015 | 16.41 | 16.44 | 16.14 | 16.34 | 13,037,329 | -0.14(-0.86%) |
Mar 12, 2015 | 16.52 | 16.66 | 16.44 | 16.49 | 4,294,957 | +0.03(+0.16%) |
Mar 11, 2015 | 16.80 | 16.87 | 16.40 | 16.46 | 5,642,483 | -0.44(-2.58%) |
Mar 10, 2015 | 16.52 | 16.93 | 16.37 | 16.90 | 9,045,918 | +0.21(+1.26%) |
Mar 09, 2015 | 16.78 | 17.02 | 16.69 | 16.69 | 8,447,749 | -0.09(-0.56%) |
Mar 06, 2015 | 17.05 | 17.17 | 16.61 | 16.78 | 8,376,957 | -0.37(-2.14%) |
Mar 05, 2015 | 17.10 | 17.36 | 17.03 | 17.15 | 5,461,664 | +0.08(+0.46%) |
Mar 04, 2015 | 17.07 | 17.30 | 17.06 | 17.07 | 3,890,586 | -0.23(-1.30%) |
Mar 03, 2015 | 17.19 | 17.36 | 17.13 | 17.29 | 6,531,798 | +0.08(+0.46%) |
Mar 02, 2015 | 17.50 | 17.53 | 17.18 | 17.21 | 4,352,693 | -0.27(-1.56%) |
Feb 27, 2015 | 17.16 | 17.52 | 17.16 | 17.49 | 6,258,352 | +0.33(+1.93%) |
Feb 26, 2015 | 17.65 | 17.70 | 17.07 | 17.16 | 8,427,590 | -0.55(-3.08%) |
Feb 25, 2015 | 17.64 | 17.87 | 17.64 | 17.70 | 4,858,240 | +0.05(+0.30%) |
Feb 24, 2015 | 17.60 | 17.80 | 17.58 | 17.65 | 4,998,246 | +0.05(+0.30%) |
Feb 23, 2015 | 17.73 | 17.83 | 17.55 | 17.60 | 6,501,384 | -0.24(-1.32%) |
Feb 20, 2015 | 17.71 | 18.03 | 17.62 | 17.83 | 6,326,320 | +0.11(+0.62%) |
Feb 19, 2015 | 17.59 | 17.93 | 17.52 | 17.72 | 8,621,718 | -0.13(-0.73%) |
Feb 18, 2015 | 17.97 | 18.00 | 17.82 | 17.86 | 4,358,698 | -0.18(-1.02%) |
Feb 17, 2015 | 18.05 | 18.19 | 17.73 | 18.04 | 4,571,485 | -0.03(-0.15%) |
Feb 13, 2015 | 18.10 | 18.06 | 18.06 | 18.06 | 6,283,546 | +0.10(+0.55%) |
Feb 12, 2015 | 18.10 | 18.10 | 17.87 | 17.97 | 3,357,277 | +0.09(+0.53%) |
Feb 11, 2015 | 17.92 | 18.09 | 17.84 | 17.87 | 4,068,792 | -0.27(-1.47%) |
Feb 10, 2015 | 18.17 | 18.23 | 17.74 | 18.14 | 4,537,449 | -0.02(-0.12%) |
Feb 09, 2015 | 18.52 | 18.56 | 18.11 | 18.16 | 5,412,307 | -0.35(-1.90%) |
Feb 06, 2015 | 18.88 | 18.88 | 18.22 | 18.51 | 5,111,734 | -0.20(-1.09%) |
Feb 05, 2015 | 18.41 | 18.73 | 18.16 | 18.72 | 5,840,173 | +0.48(+2.65%) |
Feb 04, 2015 | 18.34 | 18.57 | 17.96 | 18.23 | 4,777,783 | -0.30(-1.61%) |
Feb 03, 2015 | 18.36 | 18.70 | 18.28 | 18.53 | 5,438,977 | +0.28(+1.55%) |
Feb 02, 2015 | 18.21 | 18.27 | 17.76 | 18.25 | 8,812,314 | +0.18(+1.02%) |
Jan 30, 2015 | 17.92 | 18.33 | 17.62 | 18.06 | 6,194,056 | +0.04(+0.23%) |
Jan 29, 2015 | 17.38 | 18.11 | 17.29 | 18.02 | 7,183,568 | +0.54(+3.09%) |
Jan 28, 2015 | 18.17 | 18.17 | 17.43 | 17.48 | 5,294,235 | -0.61(-3.36%) |
Jan 27, 2015 | 17.99 | 18.22 | 17.85 | 18.09 | 5,299,485 | -0.03(-0.17%) |
Jan 26, 2015 | 18.37 | 18.44 | 17.96 | 18.12 | 6,072,432 | -0.18(-0.96%) |
Jan 23, 2015 | 18.28 | 18.64 | 18.12 | 18.30 | 6,321,727 | +0.02(+0.11%) |
Jan 22, 2015 | 18.65 | 18.78 | 18.18 | 18.28 | 7,227,179 | -0.25(-1.34%) |
Jan 21, 2015 | 17.81 | 18.60 | 17.71 | 18.53 | 6,027,182 | +0.76(+4.29%) |
Jan 20, 2015 | 17.83 | 17.93 | 17.46 | 17.76 | 5,631,402 | -0.08(-0.44%) |
Jan 16, 2015 | 17.04 | 17.85 | 17.03 | 17.84 | 5,833,869 | +0.77(+4.53%) |
Jan 15, 2015 | 16.84 | 17.42 | 16.75 | 17.07 | 5,962,178 | +0.23(+1.36%) |
Jan 14, 2015 | 16.35 | 16.85 | 16.10 | 16.84 | 8,969,425 | +0.31(+1.88%) |
Jan 13, 2015 | 16.88 | 17.03 | 16.52 | 16.53 | 7,639,258 | -0.44(-2.57%) |
Jan 12, 2015 | 17.64 | 17.76 | 16.88 | 16.96 | 6,465,242 | -0.85(-4.75%) |
Jan 09, 2015 | 17.87 | 17.99 | 17.47 | 17.81 | 4,287,562 | -0.06(-0.35%) |
Jan 08, 2015 | 17.80 | 18.00 | 17.67 | 17.87 | 6,406,436 | +0.22(+1.23%) |
Jan 07, 2015 | 17.43 | 17.68 | 17.14 | 17.66 | 6,911,214 | +0.22(+1.28%) |
Jan 06, 2015 | 17.87 | 18.04 | 16.80 | 17.43 | 10,855,336 | -0.42(-2.35%) |
Jan 05, 2015 | 18.92 | 18.93 | 17.79 | 17.85 | 9,686,320 | -1.26(-6.60%) |