Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 19.95 | 20.51 | 18.99 | 19.29 | 776,020 | -0.92(-4.54%) |
Mar 30, 2015 | 19.72 | 20.31 | 19.62 | 20.20 | 460,717 | +0.62(+3.19%) |
Mar 27, 2015 | 19.47 | 19.93 | 19.35 | 19.58 | 475,757 | -0.06(-0.30%) |
Mar 26, 2015 | 20.19 | 20.46 | 19.36 | 19.64 | 620,295 | -0.80(-3.91%) |
Mar 25, 2015 | 20.50 | 20.69 | 20.11 | 20.44 | 498,840 | +0.08(+0.41%) |
Mar 24, 2015 | 20.92 | 21.04 | 19.76 | 20.35 | 759,749 | -0.74(-3.52%) |
Mar 23, 2015 | 21.40 | 21.48 | 20.91 | 21.10 | 795,978 | -0.31(-1.44%) |
Mar 20, 2015 | 21.26 | 21.77 | 21.26 | 21.40 | 702,678 | +0.14(+0.67%) |
Mar 19, 2015 | 21.58 | 21.75 | 21.00 | 21.26 | 877,335 | -0.26(-1.20%) |
Mar 18, 2015 | 21.36 | 21.68 | 21.11 | 21.52 | 762,399 | +0.06(+0.27%) |
Mar 17, 2015 | 20.49 | 21.66 | 20.39 | 21.46 | 2,598,218 | +0.97(+4.76%) |
Mar 16, 2015 | 19.51 | 20.70 | 19.51 | 20.49 | 1,268,102 | +1.21(+6.27%) |
Mar 13, 2015 | 19.68 | 19.70 | 19.03 | 19.28 | 614,596 | -0.35(-1.78%) |
Mar 12, 2015 | 19.03 | 19.74 | 19.03 | 19.63 | 940,199 | +0.68(+3.61%) |
Mar 11, 2015 | 19.20 | 19.20 | 18.85 | 18.95 | 717,542 | -0.16(-0.83%) |
Mar 10, 2015 | 19.03 | 19.31 | 18.88 | 19.10 | 738,383 | -0.10(-0.52%) |
Mar 09, 2015 | 18.80 | 19.45 | 18.41 | 19.20 | 1,000,321 | +0.68(+3.69%) |
Mar 06, 2015 | 18.20 | 18.97 | 18.17 | 18.52 | 1,008,581 | +0.39(+2.16%) |
Mar 05, 2015 | 17.40 | 18.38 | 17.35 | 18.13 | 715,444 | +0.72(+4.16%) |
Mar 04, 2015 | 17.29 | 17.87 | 17.52 | 17.40 | 596,571 | -0.12(-0.67%) |
Mar 03, 2015 | 17.64 | 17.98 | 17.26 | 17.52 | 705,983 | -0.07(-0.38%) |
Mar 02, 2015 | 17.46 | 17.90 | 17.29 | 17.59 | 645,094 | +0.33(+1.93%) |
Feb 27, 2015 | 17.10 | 17.61 | 16.94 | 17.25 | 800,510 | +0.15(+0.88%) |
Feb 26, 2015 | 17.74 | 18.12 | 16.76 | 17.10 | 945,526 | -0.80(-4.47%) |
Feb 25, 2015 | 17.95 | 18.45 | 17.65 | 17.90 | 621,748 | -0.22(-1.20%) |
Feb 24, 2015 | 18.14 | 18.63 | 17.39 | 18.12 | 698,170 | +0.15(+0.83%) |
Feb 23, 2015 | 17.13 | 18.12 | 17.00 | 17.97 | 892,715 | +0.89(+5.19%) |
Feb 20, 2015 | 16.66 | 17.15 | 16.41 | 17.08 | 569,569 | +0.51(+3.09%) |
Feb 19, 2015 | 16.19 | 16.61 | 15.96 | 16.57 | 440,622 | +0.32(+2.00%) |
Feb 18, 2015 | 16.44 | 16.62 | 16.14 | 16.25 | 807,159 | -0.14(-0.86%) |
Feb 17, 2015 | 15.81 | 17.08 | 15.51 | 16.39 | 774,316 | +0.57(+3.64%) |
Feb 13, 2015 | 15.12 | 15.81 | 15.81 | 15.81 | 591,478 | +0.77(+5.15%) |
Feb 12, 2015 | 15.11 | 15.33 | 14.91 | 15.04 | 463,780 | +0.04(+0.28%) |
Feb 11, 2015 | 14.90 | 15.05 | 14.78 | 15.00 | 598,328 | +0.11(+0.73%) |
Feb 10, 2015 | 14.33 | 14.91 | 14.33 | 14.89 | 554,024 | +0.56(+3.90%) |
Feb 09, 2015 | 14.27 | 14.41 | 14.19 | 14.33 | 175,512 | +0.10(+0.70%) |
Feb 06, 2015 | 14.32 | 14.34 | 14.18 | 14.23 | 237,192 | -0.12(-0.87%) |
Feb 05, 2015 | 14.32 | 14.39 | 14.22 | 14.36 | 235,427 | +0.08(+0.58%) |
Feb 04, 2015 | 14.11 | 14.36 | 13.99 | 14.27 | 292,227 | +0.07(+0.47%) |
Feb 03, 2015 | 14.16 | 14.48 | 14.16 | 14.21 | 417,751 | +0.15(+1.07%) |
Feb 02, 2015 | 13.76 | 14.09 | 13.61 | 14.06 | 365,164 | +0.42(+3.12%) |
Jan 30, 2015 | 13.54 | 13.69 | 13.50 | 13.63 | 151,097 | -0.10(-0.73%) |
Jan 29, 2015 | 13.71 | 13.79 | 13.49 | 13.73 | 149,187 | +0.02(+0.12%) |
Jan 28, 2015 | 13.96 | 14.16 | 13.50 | 13.71 | 216,158 | -0.18(-1.32%) |
Jan 27, 2015 | 13.61 | 14.03 | 13.61 | 13.90 | 174,251 | +0.15(+1.09%) |
Jan 26, 2015 | 13.46 | 13.91 | 13.44 | 13.75 | 405,921 | +0.37(+2.80%) |
Jan 23, 2015 | 13.88 | 13.91 | 13.34 | 13.37 | 416,482 | -0.50(-3.60%) |
Jan 22, 2015 | 14.16 | 14.16 | 13.70 | 13.87 | 576,657 | -0.25(-1.77%) |
Jan 21, 2015 | 14.13 | 14.29 | 14.03 | 14.12 | 508,075 | -0.02(-0.12%) |
Jan 20, 2015 | 14.26 | 14.32 | 14.07 | 14.14 | 991,909 | +0.07(+0.53%) |
Jan 16, 2015 | 13.66 | 14.08 | 13.39 | 14.06 | 739,726 | +0.47(+3.43%) |
Jan 15, 2015 | 13.66 | 13.74 | 13.56 | 13.60 | 612,691 | -0.04(-0.31%) |
Jan 14, 2015 | 13.43 | 13.66 | 13.35 | 13.64 | 333,459 | +0.08(+0.61%) |
Jan 13, 2015 | 13.21 | 13.58 | 13.08 | 13.56 | 495,214 | +0.41(+3.10%) |
Jan 12, 2015 | 13.16 | 13.25 | 13.01 | 13.15 | 559,410 | -0.09(-0.69%) |
Jan 09, 2015 | 13.26 | 13.29 | 12.93 | 13.24 | 160,240 | +0.02(+0.13%) |
Jan 08, 2015 | 13.08 | 13.23 | 12.92 | 13.22 | 350,300 | +0.32(+2.45%) |
Jan 07, 2015 | 12.86 | 13.19 | 12.81 | 12.91 | 358,321 | +0.26(+2.04%) |
Jan 06, 2015 | 12.76 | 12.85 | 12.49 | 12.65 | 308,332 | +0.00(+0.00%) |
Jan 05, 2015 | 12.91 | 12.93 | 12.51 | 12.65 | 242,849 | -0.32(-2.50%) |