Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 19.54 | 19.89 | 19.36 | 19.85 | 3,182,741 | +0.11(+0.57%) |
Mar 30, 2015 | 19.47 | 19.83 | 19.45 | 19.74 | 2,579,532 | +0.35(+1.82%) |
Mar 27, 2015 | 19.08 | 19.42 | 18.98 | 19.39 | 2,733,774 | +0.16(+0.84%) |
Mar 26, 2015 | 19.40 | 19.63 | 19.08 | 19.22 | 4,029,095 | -0.32(-1.63%) |
Mar 25, 2015 | 19.92 | 19.92 | 19.46 | 19.54 | 3,177,245 | -0.36(-1.83%) |
Mar 24, 2015 | 19.73 | 19.94 | 19.45 | 19.90 | 5,992,391 | +0.18(+0.94%) |
Mar 23, 2015 | 19.79 | 20.12 | 19.68 | 19.72 | 5,866,000 | +0.00(+0.00%) |
Mar 20, 2015 | 19.17 | 19.77 | 19.16 | 19.72 | 6,782,345 | +0.72(+3.76%) |
Mar 19, 2015 | 19.22 | 19.25 | 18.72 | 19.00 | 3,881,192 | -0.42(-2.16%) |
Mar 18, 2015 | 18.96 | 19.55 | 18.78 | 19.42 | 3,449,454 | +0.31(+1.64%) |
Mar 17, 2015 | 18.51 | 19.20 | 18.51 | 19.11 | 4,194,892 | +0.41(+2.21%) |
Mar 16, 2015 | 19.04 | 19.11 | 18.48 | 18.70 | 5,334,918 | -0.27(-1.44%) |
Mar 13, 2015 | 18.25 | 19.51 | 18.19 | 18.97 | 10,035,118 | +0.60(+3.26%) |
Mar 12, 2015 | 18.00 | 18.42 | 17.62 | 18.37 | 5,608,850 | +0.61(+3.46%) |
Mar 11, 2015 | 16.67 | 18.00 | 16.52 | 17.76 | 13,173,553 | +1.11(+6.65%) |
Mar 10, 2015 | 17.21 | 17.28 | 16.41 | 16.65 | 7,204,793 | -1.09(-6.14%) |
Mar 09, 2015 | 17.88 | 18.10 | 17.73 | 17.74 | 3,199,352 | -0.10(-0.56%) |
Mar 06, 2015 | 17.89 | 18.21 | 17.75 | 17.84 | 3,701,788 | -0.16(-0.90%) |
Mar 05, 2015 | 18.41 | 18.41 | 17.89 | 18.00 | 3,610,869 | -0.32(-1.74%) |
Mar 04, 2015 | 18.63 | 18.87 | 18.06 | 18.32 | 4,998,493 | -0.54(-2.87%) |
Mar 03, 2015 | 19.06 | 19.25 | 18.82 | 18.87 | 2,900,585 | -0.26(-1.37%) |
Mar 02, 2015 | 18.79 | 19.14 | 18.71 | 19.13 | 5,051,592 | +0.34(+1.78%) |
Feb 27, 2015 | 18.94 | 19.16 | 18.79 | 18.79 | 4,216,135 | -0.03(-0.18%) |
Feb 26, 2015 | 18.72 | 19.06 | 18.46 | 18.83 | 4,644,490 | +0.07(+0.39%) |
Feb 25, 2015 | 18.90 | 19.04 | 18.69 | 18.75 | 4,462,439 | -0.13(-0.71%) |
Feb 24, 2015 | 18.70 | 19.11 | 18.61 | 18.89 | 7,122,423 | +0.29(+1.56%) |
Feb 23, 2015 | 18.38 | 18.80 | 18.09 | 18.60 | 6,893,517 | +0.22(+1.22%) |
Feb 20, 2015 | 17.97 | 18.51 | 17.43 | 18.37 | 8,632,533 | +0.33(+1.83%) |
Feb 19, 2015 | 17.33 | 18.29 | 16.98 | 18.04 | 11,237,008 | +1.20(+7.10%) |
Feb 18, 2015 | 16.78 | 17.05 | 16.67 | 16.85 | 5,910,803 | -0.04(-0.26%) |
Feb 17, 2015 | 16.69 | 16.97 | 16.55 | 16.89 | 5,026,816 | +0.24(+1.44%) |
Feb 13, 2015 | 16.65 | 16.65 | 16.65 | 16.65 | 4,322,409 | +0.18(+1.12%) |
Feb 12, 2015 | 16.43 | 16.65 | 16.32 | 16.47 | 3,774,215 | +0.19(+1.17%) |
Feb 11, 2015 | 16.13 | 16.37 | 16.06 | 16.28 | 2,647,840 | +0.04(+0.24%) |
Feb 10, 2015 | 16.49 | 16.55 | 16.02 | 16.24 | 3,568,201 | -0.15(-0.89%) |
Feb 09, 2015 | 16.10 | 16.56 | 16.09 | 16.38 | 4,507,127 | +0.22(+1.35%) |
Feb 06, 2015 | 15.92 | 16.30 | 15.78 | 16.17 | 4,244,596 | +0.27(+1.72%) |
Feb 05, 2015 | 15.65 | 15.94 | 15.54 | 15.89 | 3,920,066 | +0.35(+2.23%) |
Feb 04, 2015 | 15.75 | 15.81 | 15.29 | 15.54 | 3,642,697 | -0.37(-2.32%) |
Feb 03, 2015 | 15.06 | 15.92 | 14.97 | 15.91 | 6,372,334 | +1.02(+6.87%) |
Feb 02, 2015 | 14.81 | 15.00 | 14.53 | 14.89 | 5,491,570 | +0.10(+0.64%) |
Jan 30, 2015 | 14.92 | 14.97 | 14.60 | 14.80 | 4,153,695 | -0.34(-2.22%) |
Jan 29, 2015 | 14.90 | 15.14 | 14.49 | 15.13 | 4,694,205 | +0.23(+1.58%) |
Jan 28, 2015 | 15.70 | 15.70 | 14.84 | 14.90 | 3,422,768 | -0.68(-4.38%) |
Jan 27, 2015 | 15.25 | 15.66 | 15.00 | 15.58 | 3,957,824 | +0.01(+0.04%) |
Jan 26, 2015 | 14.83 | 15.60 | 14.73 | 15.57 | 7,521,986 | +0.95(+6.50%) |
Jan 23, 2015 | 14.76 | 15.02 | 14.61 | 14.62 | 3,425,229 | -0.13(-0.91%) |
Jan 22, 2015 | 14.71 | 14.87 | 14.60 | 14.76 | 3,983,144 | +0.27(+1.89%) |
Jan 21, 2015 | 14.07 | 14.68 | 14.04 | 14.48 | 3,432,890 | +0.39(+2.78%) |
Jan 20, 2015 | 14.37 | 14.60 | 13.94 | 14.09 | 3,468,627 | -0.18(-1.29%) |
Jan 16, 2015 | 13.79 | 14.29 | 13.73 | 14.28 | 4,555,094 | +0.43(+3.11%) |
Jan 15, 2015 | 14.03 | 14.39 | 13.82 | 13.85 | 3,576,638 | -0.18(-1.32%) |
Jan 14, 2015 | 13.86 | 14.14 | 13.64 | 14.03 | 5,020,578 | -0.26(-1.80%) |
Jan 13, 2015 | 14.47 | 14.79 | 13.98 | 14.29 | 5,516,568 | -0.15(-1.05%) |
Jan 12, 2015 | 14.97 | 15.03 | 14.23 | 14.44 | 4,288,918 | -0.53(-3.53%) |
Jan 09, 2015 | 15.16 | 15.34 | 14.93 | 14.97 | 5,848,427 | -0.18(-1.18%) |
Jan 08, 2015 | 15.11 | 15.23 | 14.89 | 15.15 | 4,632,420 | +0.21(+1.38%) |
Jan 07, 2015 | 15.39 | 15.56 | 14.84 | 14.94 | 4,308,255 | +0.16(+1.05%) |
Jan 06, 2015 | 15.12 | 15.19 | 14.29 | 14.78 | 10,928,020 | -0.33(-2.17%) |
Jan 05, 2015 | 15.57 | 15.59 | 14.96 | 15.11 | 6,532,909 | -0.63(-4.03%) |