Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 17.83 | 17.95 | 17.77 | 17.82 | 54,234 | -0.23(-1.27%) |
Mar 30, 2015 | 17.99 | 18.09 | 17.99 | 18.05 | 39,306 | +0.09(+0.50%) |
Mar 27, 2015 | 17.88 | 17.98 | 17.88 | 17.96 | 15,784 | +0.12(+0.67%) |
Mar 26, 2015 | 17.75 | 17.85 | 17.67 | 17.84 | 118,219 | -0.25(-1.38%) |
Mar 25, 2015 | 18.18 | 18.21 | 18.09 | 18.09 | 48,687 | -0.18(-0.99%) |
Mar 24, 2015 | 18.28 | 18.33 | 18.25 | 18.27 | 41,316 | -0.08(-0.44%) |
Mar 23, 2015 | 18.26 | 18.37 | 18.24 | 18.35 | 57,343 | +0.00(+0.00%) |
Mar 20, 2015 | 18.29 | 18.37 | 18.25 | 18.35 | 63,330 | +0.08(+0.44%) |
Mar 19, 2015 | 18.18 | 18.29 | 18.12 | 18.27 | 23,254 | +0.05(+0.27%) |
Mar 18, 2015 | 18.16 | 18.32 | 18.14 | 18.22 | 47,311 | +0.13(+0.72%) |
Mar 17, 2015 | 18.03 | 18.10 | 17.95 | 18.09 | 58,575 | -0.05(-0.30%) |
Mar 16, 2015 | 18.01 | 18.16 | 18.01 | 18.14 | 43,462 | +0.18(+0.97%) |
Mar 13, 2015 | 17.82 | 17.97 | 17.82 | 17.97 | 38,161 | +0.13(+0.73%) |
Mar 12, 2015 | 17.80 | 17.84 | 17.79 | 17.84 | 153,937 | +0.12(+0.68%) |
Mar 11, 2015 | 17.65 | 17.75 | 17.62 | 17.72 | 40,217 | +0.13(+0.74%) |
Mar 10, 2015 | 17.69 | 17.69 | 17.54 | 17.59 | 167,149 | -0.26(-1.46%) |
Mar 09, 2015 | 17.81 | 17.85 | 17.76 | 17.85 | 51,841 | +0.02(+0.11%) |
Mar 06, 2015 | 17.93 | 17.94 | 17.80 | 17.83 | 27,737 | -0.11(-0.61%) |
Mar 05, 2015 | 17.89 | 17.95 | 17.89 | 17.94 | 55,584 | +0.15(+0.84%) |
Mar 04, 2015 | 17.81 | 17.61 | 17.79 | 34,436 | +0.06(+0.34%) | |
Mar 03, 2015 | 17.83 | 17.83 | 17.68 | 17.73 | 15,058 | -0.04(-0.23%) |
Mar 02, 2015 | 17.78 | 17.84 | 17.77 | 17.77 | 30,563 | -0.04(-0.22%) |
Feb 27, 2015 | 17.79 | 17.88 | 17.74 | 17.81 | 36,367 | -0.01(-0.06%) |
Feb 26, 2015 | 17.74 | 17.82 | 17.73 | 17.82 | 55,360 | +0.14(+0.79%) |
Feb 25, 2015 | 17.67 | 17.73 | 17.61 | 17.68 | 35,381 | -0.05(-0.28%) |
Feb 24, 2015 | 17.67 | 17.72 | 17.64 | 17.73 | 34,114 | +0.08(+0.45%) |
Feb 23, 2015 | 17.66 | 17.67 | 17.62 | 17.65 | 107,299 | +0.01(+0.06%) |
Feb 20, 2015 | 17.47 | 17.67 | 17.43 | 17.64 | 20,915 | +0.21(+1.20%) |
Feb 19, 2015 | 17.40 | 17.47 | 17.39 | 17.43 | 26,102 | +0.09(+0.52%) |
Feb 18, 2015 | 17.26 | 17.35 | 17.26 | 17.34 | 24,559 | +0.07(+0.41%) |
Feb 17, 2015 | 17.21 | 17.32 | 17.16 | 17.27 | 23,572 | +0.10(+0.58%) |
Feb 13, 2015 | 17.17 | 17.17 | 17.17 | 0 | +0.02(+0.12%) | |
Feb 12, 2015 | 17.09 | 17.15 | 17.06 | 17.15 | 19,246 | +0.06(+0.35%) |
Feb 11, 2015 | 17.01 | 17.09 | 16.98 | 17.09 | 40,779 | -0.05(-0.29%) |
Feb 10, 2015 | 17.02 | 17.14 | 16.99 | 17.14 | 17,946 | +0.22(+1.30%) |
Feb 09, 2015 | 16.85 | 16.92 | 16.84 | 16.92 | 21,352 | -0.01(-0.06%) |
Feb 06, 2015 | 17.04 | 17.04 | 16.91 | 16.93 | 52,394 | -0.15(-0.88%) |
Feb 05, 2015 | 17.02 | 17.08 | 17.00 | 17.08 | 24,134 | +0.05(+0.29%) |
Feb 04, 2015 | 17.04 | 17.12 | 16.98 | 17.03 | 41,128 | -0.03(-0.18%) |
Feb 03, 2015 | 17.00 | 17.14 | 16.96 | 17.06 | 26,674 | +0.01(+0.06%) |
Feb 02, 2015 | 16.99 | 17.05 | 16.88 | 17.05 | 17,091 | +0.10(+0.59%) |
Jan 30, 2015 | 17.11 | 17.13 | 16.95 | 16.95 | 17,026 | -0.28(-1.63%) |
Jan 29, 2015 | 16.97 | 17.23 | 16.97 | 17.23 | 16,215 | +0.48(+2.87%) |
Jan 28, 2015 | 16.95 | 16.97 | 16.75 | 16.75 | 18,280 | -0.12(-0.71%) |
Jan 27, 2015 | 16.78 | 16.93 | 16.78 | 16.87 | 21,799 | -0.08(-0.47%) |
Jan 26, 2015 | 16.83 | 16.98 | 16.77 | 16.95 | 18,866 | +0.28(+1.68%) |
Jan 23, 2015 | 16.70 | 16.76 | 16.66 | 16.67 | 27,461 | +0.14(+0.85%) |
Jan 22, 2015 | 16.28 | 16.62 | 16.28 | 16.53 | 10,452 | +0.03(+0.18%) |
Jan 21, 2015 | 16.28 | 16.51 | 16.26 | 16.50 | 39,784 | +0.10(+0.61%) |
Jan 20, 2015 | 16.35 | 16.40 | 16.28 | 16.40 | 5,960 | +0.05(+0.31%) |
Jan 19, 2015 | 16.39 | 16.39 | 16.34 | 16.35 | 3,979 | +0.05(+0.31%) |
Jan 16, 2015 | 16.16 | 16.31 | 16.03 | 16.30 | 17,066 | +0.11(+0.68%) |
Jan 15, 2015 | 16.16 | 16.29 | 16.14 | 16.19 | 8,253 | -0.31(-1.88%) |
Jan 14, 2015 | 16.36 | 16.53 | 16.35 | 16.50 | 8,553 | +0.00(+0.00%) |
Jan 13, 2015 | 16.56 | 16.62 | 16.43 | 16.50 | 8,787 | +0.09(+0.55%) |
Jan 12, 2015 | 16.47 | 16.47 | 16.37 | 16.41 | 3,696 | +0.10(+0.61%) |
Jan 09, 2015 | 16.40 | 16.40 | 16.29 | 16.31 | 10,254 | -0.09(-0.55%) |
Jan 08, 2015 | 16.24 | 16.41 | 16.24 | 16.40 | 15,231 | +0.27(+1.67%) |
Jan 07, 2015 | 16.04 | 16.15 | 15.97 | 16.13 | 12,993 | +0.17(+1.07%) |
Jan 06, 2015 | 16.04 | 16.10 | 15.90 | 15.96 | 15,796 | +0.01(+0.06%) |
Jan 05, 2015 | 16.19 | 16.19 | 15.75 | 15.95 | 4,477 | -0.25(-1.54%) |