Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 25.25 | 25.38 | 24.87 | 25.27 | 220,214 | -0.13(-0.53%) |
Mar 30, 2015 | 25.64 | 26.30 | 25.37 | 25.40 | 220,599 | +0.00(+0.00%) |
Mar 27, 2015 | 25.15 | 25.59 | 25.04 | 25.40 | 276,120 | +0.07(+0.27%) |
Mar 26, 2015 | 25.10 | 25.54 | 24.68 | 25.33 | 137,095 | +0.20(+0.81%) |
Mar 25, 2015 | 25.39 | 25.77 | 25.08 | 25.13 | 214,519 | -0.14(-0.55%) |
Mar 24, 2015 | 25.36 | 25.68 | 25.26 | 25.27 | 71,247 | -0.13(-0.53%) |
Mar 23, 2015 | 25.25 | 25.80 | 24.41 | 25.40 | 259,243 | +0.00(+0.02%) |
Mar 20, 2015 | 25.17 | 25.98 | 24.81 | 25.40 | 348,684 | +0.39(+1.54%) |
Mar 19, 2015 | 24.79 | 25.03 | 24.59 | 25.01 | 182,066 | +0.26(+1.03%) |
Mar 18, 2015 | 24.78 | 24.95 | 24.50 | 24.75 | 166,317 | +0.15(+0.59%) |
Mar 17, 2015 | 24.19 | 24.91 | 24.11 | 24.61 | 194,509 | +0.45(+1.85%) |
Mar 16, 2015 | 23.94 | 24.78 | 23.94 | 24.16 | 289,974 | +0.28(+1.19%) |
Mar 13, 2015 | 23.33 | 23.89 | 23.31 | 23.88 | 240,429 | +0.56(+2.42%) |
Mar 12, 2015 | 23.10 | 23.32 | 22.93 | 23.31 | 236,320 | +0.26(+1.13%) |
Mar 11, 2015 | 23.09 | 23.23 | 22.97 | 23.05 | 226,859 | +0.02(+0.11%) |
Mar 10, 2015 | 22.72 | 23.11 | 22.42 | 23.03 | 183,138 | +0.26(+1.14%) |
Mar 09, 2015 | 22.90 | 23.00 | 22.69 | 22.77 | 120,514 | -0.02(-0.07%) |
Mar 06, 2015 | 22.86 | 23.10 | 22.72 | 22.79 | 129,985 | -0.28(-1.20%) |
Mar 05, 2015 | 23.26 | 23.48 | 22.95 | 23.06 | 116,452 | +0.01(+0.05%) |
Mar 04, 2015 | 23.08 | 23.56 | 23.08 | 23.05 | 155,291 | -0.03(-0.11%) |
Mar 03, 2015 | 22.35 | 23.62 | 22.35 | 23.08 | 186,721 | +0.58(+2.57%) |
Mar 02, 2015 | 22.46 | 23.05 | 22.43 | 22.50 | 244,818 | +0.08(+0.36%) |
Feb 27, 2015 | 22.59 | 22.78 | 22.32 | 22.42 | 222,502 | -0.30(-1.34%) |
Feb 26, 2015 | 23.13 | 23.24 | 22.65 | 22.72 | 199,234 | -0.56(-2.42%) |
Feb 25, 2015 | 23.41 | 23.45 | 23.01 | 23.29 | 146,436 | -0.04(-0.17%) |
Feb 24, 2015 | 23.53 | 23.73 | 23.28 | 23.33 | 248,956 | -0.22(-0.95%) |
Feb 23, 2015 | 23.98 | 24.05 | 23.40 | 23.55 | 306,326 | -0.43(-1.79%) |
Feb 20, 2015 | 23.30 | 24.13 | 23.16 | 23.98 | 521,870 | +0.78(+3.38%) |
Feb 19, 2015 | 20.29 | 23.20 | 19.88 | 23.20 | 781,331 | +3.31(+16.67%) |
Feb 18, 2015 | 19.77 | 19.95 | 19.47 | 19.88 | 125,418 | +0.06(+0.31%) |
Feb 17, 2015 | 19.18 | 20.12 | 19.18 | 19.82 | 215,603 | +0.77(+4.02%) |
Feb 13, 2015 | 18.93 | 19.05 | 19.05 | 19.05 | 164,631 | +0.18(+0.97%) |
Feb 12, 2015 | 18.81 | 19.10 | 18.69 | 18.87 | 102,729 | +0.17(+0.89%) |
Feb 11, 2015 | 18.94 | 18.94 | 18.58 | 18.71 | 68,595 | -0.24(-1.26%) |
Feb 10, 2015 | 18.76 | 19.04 | 18.66 | 18.94 | 104,947 | +0.26(+1.41%) |
Feb 09, 2015 | 18.19 | 18.84 | 18.06 | 18.68 | 148,052 | +0.50(+2.75%) |
Feb 06, 2015 | 18.30 | 18.33 | 18.04 | 18.18 | 63,967 | -0.09(-0.49%) |
Feb 05, 2015 | 18.08 | 18.30 | 17.95 | 18.27 | 58,466 | +0.31(+1.74%) |
Feb 04, 2015 | 17.74 | 18.20 | 17.59 | 17.96 | 74,074 | +0.03(+0.16%) |
Feb 03, 2015 | 17.67 | 18.06 | 17.67 | 17.93 | 83,814 | +0.25(+1.42%) |
Feb 02, 2015 | 17.41 | 17.77 | 17.39 | 17.68 | 144,139 | +0.23(+1.33%) |
Jan 30, 2015 | 17.44 | 17.77 | 17.20 | 17.45 | 275,024 | -0.09(-0.53%) |
Jan 29, 2015 | 17.00 | 17.82 | 16.97 | 17.54 | 272,771 | +0.40(+2.32%) |
Jan 28, 2015 | 17.29 | 17.29 | 17.03 | 17.14 | 343,856 | -0.00(-0.02%) |
Jan 27, 2015 | 16.72 | 17.25 | 16.65 | 17.15 | 131,237 | +0.16(+0.93%) |
Jan 26, 2015 | 16.82 | 17.17 | 16.76 | 16.99 | 150,869 | +0.04(+0.26%) |
Jan 23, 2015 | 16.75 | 17.16 | 16.70 | 16.94 | 373,655 | +0.15(+0.89%) |
Jan 22, 2015 | 16.66 | 16.80 | 16.53 | 16.79 | 224,739 | +0.28(+1.67%) |
Jan 21, 2015 | 16.70 | 16.81 | 16.47 | 16.52 | 65,423 | -0.15(-0.92%) |
Jan 20, 2015 | 17.04 | 17.04 | 16.57 | 16.67 | 41,266 | -0.33(-1.93%) |
Jan 16, 2015 | 16.65 | 17.10 | 16.65 | 17.00 | 81,100 | +0.28(+1.70%) |
Jan 15, 2015 | 17.06 | 17.06 | 16.64 | 16.72 | 117,800 | -0.24(-1.41%) |
Jan 14, 2015 | 16.99 | 17.54 | 16.92 | 16.96 | 63,274 | -0.27(-1.58%) |
Jan 13, 2015 | 17.47 | 17.81 | 16.93 | 17.23 | 168,691 | -0.25(-1.42%) |
Jan 12, 2015 | 17.37 | 17.60 | 17.07 | 17.48 | 154,736 | +0.00(+0.02%) |
Jan 09, 2015 | 17.96 | 18.00 | 17.37 | 17.47 | 153,612 | -0.32(-1.80%) |
Jan 08, 2015 | 17.79 | 17.93 | 17.55 | 17.79 | 111,653 | +0.01(+0.05%) |
Jan 07, 2015 | 17.76 | 17.90 | 17.51 | 17.78 | 114,690 | +0.13(+0.76%) |
Jan 06, 2015 | 17.62 | 18.02 | 17.35 | 17.65 | 117,356 | -0.11(-0.59%) |
Jan 05, 2015 | 17.61 | 17.85 | 17.54 | 17.76 | 101,726 | -0.01(-0.07%) |