Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 18.46 | 18.97 | 18.23 | 18.95 | 178,711 | +0.47(+2.55%) |
Mar 30, 2015 | 18.49 | 18.73 | 18.44 | 18.48 | 137,998 | +0.02(+0.11%) |
Mar 27, 2015 | 19.00 | 19.02 | 18.35 | 18.46 | 79,825 | -0.58(-3.02%) |
Mar 26, 2015 | 19.16 | 19.39 | 18.96 | 19.03 | 186,783 | -0.20(-1.07%) |
Mar 25, 2015 | 19.28 | 19.42 | 19.16 | 19.24 | 138,391 | -0.05(-0.25%) |
Mar 24, 2015 | 19.13 | 19.51 | 19.11 | 19.29 | 110,378 | +0.09(+0.46%) |
Mar 23, 2015 | 18.99 | 19.37 | 18.80 | 19.20 | 93,997 | +0.36(+1.92%) |
Mar 20, 2015 | 18.97 | 19.21 | 18.65 | 18.84 | 187,475 | +0.01(+0.05%) |
Mar 19, 2015 | 18.25 | 18.94 | 18.25 | 18.83 | 70,932 | +0.59(+3.21%) |
Mar 18, 2015 | 18.06 | 18.43 | 17.95 | 18.24 | 175,365 | +0.09(+0.48%) |
Mar 17, 2015 | 18.11 | 18.19 | 17.79 | 18.15 | 154,670 | +0.02(+0.11%) |
Mar 16, 2015 | 18.57 | 18.80 | 18.09 | 18.13 | 172,371 | -0.38(-2.06%) |
Mar 13, 2015 | 18.72 | 18.73 | 18.07 | 18.52 | 108,449 | -0.20(-1.09%) |
Mar 12, 2015 | 18.63 | 18.98 | 18.26 | 18.72 | 176,602 | +0.20(+1.11%) |
Mar 11, 2015 | 18.71 | 18.98 | 18.38 | 18.52 | 153,764 | -0.21(-1.15%) |
Mar 10, 2015 | 18.35 | 18.89 | 18.25 | 18.73 | 114,172 | +0.15(+0.79%) |
Mar 09, 2015 | 18.38 | 18.78 | 18.13 | 18.58 | 97,945 | +0.20(+1.11%) |
Mar 06, 2015 | 18.45 | 18.70 | 18.35 | 18.38 | 128,088 | -0.30(-1.62%) |
Mar 05, 2015 | 18.53 | 18.71 | 18.49 | 18.68 | 88,321 | +0.15(+0.79%) |
Mar 04, 2015 | 18.43 | 18.57 | 18.31 | 18.53 | 217,579 | -0.04(-0.21%) |
Mar 03, 2015 | 19.05 | 19.25 | 18.43 | 18.57 | 132,768 | -0.65(-3.40%) |
Mar 02, 2015 | 18.75 | 19.85 | 18.75 | 19.23 | 278,692 | +0.72(+3.90%) |
Feb 27, 2015 | 18.36 | 18.75 | 18.22 | 18.51 | 135,729 | +0.18(+0.96%) |
Feb 26, 2015 | 18.08 | 18.55 | 18.06 | 18.33 | 81,904 | +0.20(+1.13%) |
Feb 25, 2015 | 18.20 | 18.36 | 17.96 | 18.13 | 176,463 | +0.06(+0.32%) |
Feb 24, 2015 | 17.59 | 18.20 | 17.59 | 18.07 | 135,822 | +0.44(+2.49%) |
Feb 23, 2015 | 17.57 | 18.02 | 17.54 | 17.63 | 142,825 | -0.01(-0.06%) |
Feb 20, 2015 | 17.53 | 17.93 | 17.31 | 17.64 | 192,153 | +0.16(+0.89%) |
Feb 19, 2015 | 17.07 | 17.50 | 17.00 | 17.48 | 111,626 | +0.38(+2.22%) |
Feb 18, 2015 | 16.55 | 17.17 | 16.53 | 17.10 | 99,666 | +0.50(+3.00%) |
Feb 17, 2015 | 16.77 | 17.04 | 16.47 | 16.60 | 121,904 | -0.11(-0.64%) |
Feb 13, 2015 | 16.60 | 16.71 | 16.71 | 16.71 | 114,605 | +0.15(+0.88%) |
Feb 12, 2015 | 16.60 | 16.89 | 16.42 | 16.56 | 121,255 | +0.10(+0.59%) |
Feb 11, 2015 | 16.64 | 16.81 | 16.38 | 16.47 | 139,103 | -0.20(-1.17%) |
Feb 10, 2015 | 16.09 | 16.87 | 15.84 | 16.66 | 210,984 | +0.62(+3.89%) |
Feb 09, 2015 | 16.25 | 16.69 | 16.02 | 16.04 | 182,769 | -0.37(-2.26%) |
Feb 06, 2015 | 17.37 | 17.54 | 16.18 | 16.41 | 425,265 | -1.05(-6.03%) |
Feb 05, 2015 | 15.12 | 18.95 | 15.12 | 17.46 | 1,075,778 | +2.73(+18.54%) |
Feb 04, 2015 | 14.39 | 14.83 | 14.39 | 14.73 | 139,579 | +0.26(+1.82%) |
Feb 03, 2015 | 14.60 | 14.86 | 14.36 | 14.47 | 111,903 | -0.07(-0.47%) |
Feb 02, 2015 | 14.31 | 14.60 | 14.10 | 14.54 | 213,505 | +0.24(+1.71%) |
Jan 30, 2015 | 14.49 | 14.57 | 14.08 | 14.29 | 199,639 | -0.34(-2.33%) |
Jan 29, 2015 | 14.29 | 14.63 | 14.18 | 14.63 | 87,146 | +0.27(+1.90%) |
Jan 28, 2015 | 14.32 | 14.56 | 13.98 | 14.36 | 289,735 | +0.06(+0.41%) |
Jan 27, 2015 | 14.09 | 14.54 | 14.09 | 14.30 | 94,295 | +0.01(+0.07%) |
Jan 26, 2015 | 14.32 | 14.45 | 14.01 | 14.29 | 169,551 | -0.08(-0.54%) |
Jan 23, 2015 | 14.71 | 14.98 | 14.24 | 14.37 | 198,576 | -0.26(-1.80%) |
Jan 22, 2015 | 14.20 | 14.73 | 14.13 | 14.63 | 433,863 | +0.51(+3.59%) |
Jan 21, 2015 | 14.28 | 14.33 | 13.98 | 14.13 | 134,670 | -0.20(-1.36%) |
Jan 20, 2015 | 14.58 | 14.64 | 14.12 | 14.32 | 144,633 | -0.31(-2.13%) |
Jan 16, 2015 | 14.63 | 14.95 | 14.60 | 14.63 | 171,510 | -0.09(-0.60%) |
Jan 15, 2015 | 15.36 | 15.39 | 14.72 | 14.72 | 114,770 | -0.63(-4.13%) |
Jan 14, 2015 | 15.45 | 15.63 | 15.22 | 15.35 | 95,934 | -0.29(-1.87%) |
Jan 13, 2015 | 15.85 | 16.19 | 15.44 | 15.65 | 95,274 | -0.08(-0.50%) |
Jan 12, 2015 | 15.69 | 15.84 | 15.51 | 15.73 | 118,780 | +0.02(+0.12%) |
Jan 09, 2015 | 15.91 | 16.04 | 15.62 | 15.71 | 101,132 | -0.25(-1.59%) |
Jan 08, 2015 | 15.74 | 16.14 | 15.61 | 15.96 | 145,872 | +0.35(+2.25%) |
Jan 07, 2015 | 15.69 | 15.81 | 15.33 | 15.61 | 122,286 | -0.04(-0.25%) |
Jan 06, 2015 | 15.65 | 15.90 | 15.05 | 15.65 | 157,269 | +0.04(+0.25%) |
Jan 05, 2015 | 15.85 | 16.15 | 15.46 | 15.61 | 167,047 | -0.30(-1.90%) |