Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 21.13 | 21.45 | 21.12 | 21.35 | 506,165 | +0.08(+0.37%) |
Mar 30, 2015 | 21.43 | 21.62 | 21.20 | 21.27 | 943,777 | -0.12(-0.58%) |
Mar 27, 2015 | 21.05 | 21.52 | 20.95 | 21.40 | 1,351,926 | +0.32(+1.50%) |
Mar 26, 2015 | 20.99 | 21.12 | 20.58 | 21.08 | 2,001,772 | -0.36(-1.68%) |
Mar 25, 2015 | 21.61 | 21.68 | 21.40 | 21.44 | 1,058,898 | -0.10(-0.45%) |
Mar 24, 2015 | 21.44 | 21.74 | 21.43 | 21.54 | 959,163 | +0.05(+0.25%) |
Mar 23, 2015 | 20.80 | 21.56 | 20.74 | 21.49 | 1,157,778 | +0.69(+3.30%) |
Mar 20, 2015 | 20.33 | 20.83 | 20.31 | 20.80 | 1,199,896 | +0.45(+2.20%) |
Mar 19, 2015 | 20.46 | 20.52 | 20.19 | 20.35 | 726,240 | -0.10(-0.47%) |
Mar 18, 2015 | 20.25 | 20.69 | 20.11 | 20.45 | 1,163,597 | +0.25(+1.22%) |
Mar 17, 2015 | 19.58 | 20.21 | 19.58 | 20.20 | 1,124,603 | +0.50(+2.55%) |
Mar 16, 2015 | 19.60 | 19.73 | 19.44 | 19.70 | 1,198,513 | +0.10(+0.49%) |
Mar 13, 2015 | 19.70 | 19.70 | 19.37 | 19.60 | 693,542 | -0.18(-0.89%) |
Mar 12, 2015 | 19.51 | 19.80 | 19.44 | 19.78 | 811,894 | +0.40(+2.09%) |
Mar 11, 2015 | 19.51 | 19.54 | 19.09 | 19.37 | 964,051 | -0.14(-0.72%) |
Mar 10, 2015 | 20.21 | 20.21 | 19.51 | 19.51 | 1,231,855 | -0.86(-4.23%) |
Mar 09, 2015 | 19.88 | 20.42 | 19.88 | 20.38 | 809,190 | +0.54(+2.71%) |
Mar 06, 2015 | 20.28 | 20.39 | 19.73 | 19.84 | 717,563 | -0.45(-2.21%) |
Mar 05, 2015 | 20.15 | 20.37 | 20.02 | 20.29 | 1,110,393 | +0.33(+1.63%) |
Mar 04, 2015 | 19.99 | 20.20 | 19.92 | 19.96 | 905,689 | -0.04(-0.22%) |
Mar 03, 2015 | 20.30 | 20.30 | 19.95 | 20.01 | 967,001 | -0.26(-1.30%) |
Mar 02, 2015 | 19.92 | 20.34 | 19.76 | 20.27 | 1,181,121 | +0.39(+1.95%) |
Feb 27, 2015 | 19.53 | 19.92 | 19.46 | 19.88 | 636,367 | +0.37(+1.89%) |
Feb 26, 2015 | 19.66 | 19.81 | 19.39 | 19.51 | 467,490 | -0.20(-1.03%) |
Feb 25, 2015 | 19.61 | 19.75 | 19.58 | 19.72 | 314,281 | +0.09(+0.45%) |
Feb 24, 2015 | 19.80 | 19.88 | 19.57 | 19.63 | 702,956 | -0.12(-0.62%) |
Feb 23, 2015 | 19.61 | 19.83 | 19.53 | 19.75 | 1,088,086 | +0.19(+0.99%) |
Feb 20, 2015 | 19.44 | 19.61 | 19.35 | 19.56 | 635,706 | +0.13(+0.68%) |
Feb 19, 2015 | 19.65 | 19.72 | 19.40 | 19.43 | 467,544 | -0.19(-0.99%) |
Feb 18, 2015 | 19.66 | 19.72 | 19.57 | 19.62 | 465,998 | +0.01(+0.04%) |
Feb 17, 2015 | 19.47 | 19.75 | 19.41 | 19.61 | 989,253 | +0.23(+1.18%) |
Feb 13, 2015 | 19.36 | 19.38 | 19.38 | 19.38 | 1,008,621 | +0.00(+0.00%) |
Feb 12, 2015 | 19.29 | 19.66 | 19.29 | 19.38 | 997,642 | +0.07(+0.36%) |
Feb 11, 2015 | 19.32 | 19.40 | 19.25 | 19.31 | 1,128,646 | +0.01(+0.05%) |
Feb 10, 2015 | 19.51 | 19.58 | 19.29 | 19.30 | 2,710,193 | -0.18(-0.95%) |
Feb 09, 2015 | 19.28 | 19.73 | 19.22 | 19.49 | 3,143,469 | +0.24(+1.23%) |
Feb 06, 2015 | 18.97 | 19.36 | 18.85 | 19.25 | 3,670,461 | +0.56(+3.01%) |
Feb 05, 2015 | 17.14 | 18.83 | 16.73 | 18.69 | 5,061,065 | +2.03(+12.20%) |
Feb 04, 2015 | 17.24 | 17.38 | 16.65 | 16.65 | 2,227,069 | -0.59(-3.42%) |
Feb 03, 2015 | 16.85 | 17.24 | 16.85 | 17.24 | 1,221,954 | +0.34(+2.03%) |
Feb 02, 2015 | 16.73 | 16.90 | 16.58 | 16.90 | 1,690,072 | +0.17(+1.00%) |
Jan 30, 2015 | 16.87 | 17.05 | 16.66 | 16.73 | 2,038,522 | -0.26(-1.55%) |
Jan 29, 2015 | 16.50 | 17.05 | 16.50 | 17.00 | 1,641,026 | +0.53(+3.21%) |
Jan 28, 2015 | 16.40 | 16.78 | 16.29 | 16.47 | 1,126,411 | -0.33(-1.99%) |
Jan 27, 2015 | 16.84 | 16.99 | 16.76 | 16.80 | 1,273,667 | -0.22(-1.29%) |
Jan 26, 2015 | 16.69 | 17.18 | 16.67 | 17.02 | 1,231,778 | +0.35(+2.11%) |
Jan 23, 2015 | 16.79 | 16.90 | 16.60 | 16.67 | 793,171 | -0.16(-0.94%) |
Jan 22, 2015 | 16.94 | 17.01 | 16.59 | 16.83 | 1,138,575 | +0.31(+1.86%) |
Jan 21, 2015 | 16.47 | 16.71 | 16.37 | 16.52 | 738,034 | +0.05(+0.32%) |
Jan 20, 2015 | 16.43 | 16.55 | 16.13 | 16.47 | 1,106,154 | +0.01(+0.05%) |
Jan 16, 2015 | 16.67 | 16.77 | 16.31 | 16.46 | 1,139,169 | -0.19(-1.16%) |
Jan 15, 2015 | 16.64 | 16.84 | 16.55 | 16.65 | 917,756 | +0.02(+0.11%) |
Jan 14, 2015 | 16.53 | 16.70 | 16.35 | 16.64 | 1,236,560 | -0.10(-0.58%) |
Jan 13, 2015 | 17.10 | 17.20 | 16.49 | 16.73 | 2,156,063 | -0.26(-1.55%) |
Jan 12, 2015 | 17.50 | 17.55 | 16.82 | 17.00 | 1,421,200 | -0.48(-2.72%) |
Jan 09, 2015 | 18.00 | 18.03 | 17.39 | 17.47 | 1,248,070 | -0.53(-2.93%) |
Jan 08, 2015 | 17.89 | 18.18 | 17.75 | 18.00 | 771,963 | +0.15(+0.84%) |
Jan 07, 2015 | 17.83 | 18.01 | 17.73 | 17.85 | 1,354,056 | +0.06(+0.35%) |
Jan 06, 2015 | 17.95 | 18.00 | 17.68 | 17.79 | 2,137,310 | -0.13(-0.74%) |
Jan 05, 2015 | 17.95 | 18.18 | 17.83 | 17.92 | 836,054 | -0.05(-0.29%) |