Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 18.69 | 19.41 | 18.55 | 19.06 | 1,125,259 | +0.23(+1.22%) |
Mar 30, 2015 | 18.28 | 18.89 | 18.28 | 18.83 | 626,205 | +0.58(+3.18%) |
Mar 27, 2015 | 18.07 | 18.35 | 17.78 | 18.25 | 705,830 | +0.20(+1.11%) |
Mar 26, 2015 | 17.90 | 18.15 | 17.71 | 18.05 | 454,345 | +0.01(+0.06%) |
Mar 25, 2015 | 18.62 | 18.75 | 17.74 | 18.04 | 559,580 | -0.60(-3.22%) |
Mar 24, 2015 | 18.76 | 19.04 | 18.56 | 18.64 | 574,521 | -0.11(-0.59%) |
Mar 23, 2015 | 19.13 | 19.13 | 18.50 | 18.75 | 555,505 | -0.35(-1.83%) |
Mar 20, 2015 | 19.65 | 19.87 | 19.10 | 19.10 | 2,071,420 | -0.57(-2.90%) |
Mar 19, 2015 | 18.70 | 19.75 | 18.70 | 19.67 | 1,436,129 | +0.83(+4.41%) |
Mar 18, 2015 | 18.51 | 18.85 | 18.45 | 18.84 | 414,944 | +0.18(+0.96%) |
Mar 17, 2015 | 17.82 | 18.68 | 17.70 | 18.66 | 1,119,654 | +0.68(+3.78%) |
Mar 16, 2015 | 18.17 | 18.24 | 17.72 | 17.98 | 588,709 | -0.02(-0.11%) |
Mar 13, 2015 | 18.58 | 18.79 | 17.81 | 18.00 | 1,225,906 | -0.54(-2.91%) |
Mar 12, 2015 | 18.35 | 18.60 | 17.95 | 18.54 | 870,071 | +0.43(+2.37%) |
Mar 11, 2015 | 19.26 | 19.41 | 17.70 | 18.11 | 1,259,032 | -1.08(-5.63%) |
Mar 10, 2015 | 19.09 | 19.66 | 18.22 | 19.19 | 1,337,706 | -0.18(-0.93%) |
Mar 09, 2015 | 19.25 | 19.39 | 18.79 | 19.37 | 490,126 | +0.17(+0.89%) |
Mar 06, 2015 | 19.20 | 19.28 | 18.95 | 19.20 | 3,423,979 | -0.34(-1.74%) |
Mar 05, 2015 | 19.45 | 19.88 | 19.38 | 19.54 | 375,377 | +0.15(+0.77%) |
Mar 04, 2015 | 19.12 | 19.85 | 19.10 | 19.39 | 454,983 | +0.22(+1.15%) |
Mar 03, 2015 | 19.25 | 19.49 | 18.75 | 19.17 | 265,895 | -0.11(-0.57%) |
Mar 02, 2015 | 18.55 | 19.36 | 18.20 | 19.28 | 707,795 | +0.66(+3.54%) |
Feb 27, 2015 | 19.06 | 19.42 | 18.60 | 18.62 | 228,960 | -0.38(-2.00%) |
Feb 26, 2015 | 19.44 | 19.47 | 18.81 | 19.00 | 441,779 | -0.47(-2.41%) |
Feb 25, 2015 | 19.25 | 19.80 | 19.25 | 19.47 | 471,004 | +0.27(+1.41%) |
Feb 24, 2015 | 19.77 | 20.21 | 18.42 | 19.20 | 1,391,455 | +0.11(+0.58%) |
Feb 23, 2015 | 20.15 | 20.45 | 19.03 | 19.09 | 665,852 | -0.80(-4.02%) |
Feb 20, 2015 | 19.87 | 20.37 | 19.70 | 19.89 | 1,142,968 | +0.08(+0.40%) |
Feb 19, 2015 | 19.74 | 19.98 | 19.46 | 19.81 | 529,716 | +0.07(+0.35%) |
Feb 18, 2015 | 19.49 | 20.04 | 19.28 | 19.74 | 364,784 | +0.18(+0.92%) |
Feb 17, 2015 | 19.63 | 19.98 | 19.51 | 19.56 | 536,157 | +0.07(+0.36%) |
Feb 13, 2015 | 18.14 | 19.49 | 19.49 | 19.49 | 1,112,000 | +1.44(+7.98%) |
Feb 12, 2015 | 18.11 | 18.20 | 17.87 | 18.05 | 1,026,889 | +0.04(+0.22%) |
Feb 11, 2015 | 18.02 | 18.05 | 17.89 | 18.01 | 496,224 | -0.09(-0.50%) |
Feb 10, 2015 | 18.04 | 18.22 | 17.70 | 18.10 | 558,552 | +0.12(+0.67%) |
Feb 09, 2015 | 18.04 | 18.45 | 17.65 | 17.98 | 484,221 | -0.08(-0.44%) |
Feb 06, 2015 | 16.69 | 18.25 | 16.69 | 18.06 | 2,421,760 | +1.49(+8.99%) |
Feb 05, 2015 | 16.78 | 17.09 | 16.52 | 16.57 | 392,232 | -0.10(-0.60%) |
Feb 04, 2015 | 16.86 | 17.30 | 16.58 | 16.67 | 272,479 | -0.33(-1.94%) |
Feb 03, 2015 | 16.50 | 17.13 | 16.40 | 17.00 | 280,610 | +0.79(+4.87%) |
Feb 02, 2015 | 16.82 | 16.88 | 15.92 | 16.21 | 463,853 | -0.60(-3.57%) |
Jan 30, 2015 | 17.45 | 17.92 | 16.66 | 16.81 | 584,435 | -1.11(-6.19%) |
Jan 29, 2015 | 17.73 | 18.02 | 17.59 | 17.92 | 278,508 | +0.24(+1.36%) |
Jan 28, 2015 | 18.00 | 18.08 | 17.43 | 17.68 | 192,662 | -0.27(-1.50%) |
Jan 27, 2015 | 17.98 | 18.26 | 17.77 | 17.95 | 339,434 | -0.30(-1.64%) |
Jan 26, 2015 | 17.63 | 18.25 | 17.59 | 18.25 | 390,820 | +0.61(+3.46%) |
Jan 23, 2015 | 17.15 | 17.92 | 17.08 | 17.64 | 171,275 | +0.51(+2.98%) |
Jan 22, 2015 | 17.25 | 17.57 | 16.99 | 17.13 | 582,231 | -0.03(-0.17%) |
Jan 21, 2015 | 16.92 | 17.31 | 16.92 | 17.16 | 245,628 | +0.12(+0.70%) |
Jan 20, 2015 | 17.01 | 17.11 | 16.63 | 17.04 | 243,280 | -0.01(-0.06%) |
Jan 16, 2015 | 16.07 | 17.10 | 16.03 | 17.05 | 302,512 | +0.92(+5.70%) |
Jan 15, 2015 | 17.49 | 17.51 | 16.06 | 16.13 | 686,992 | -1.38(-7.88%) |
Jan 14, 2015 | 17.60 | 17.83 | 17.40 | 17.51 | 236,570 | -0.32(-1.79%) |
Jan 13, 2015 | 17.51 | 17.98 | 17.09 | 17.83 | 253,947 | +0.49(+2.83%) |
Jan 12, 2015 | 17.50 | 17.72 | 17.17 | 17.34 | 168,253 | -0.22(-1.25%) |
Jan 09, 2015 | 17.59 | 17.69 | 17.23 | 17.56 | 193,247 | +0.02(+0.11%) |
Jan 08, 2015 | 17.95 | 17.95 | 17.20 | 17.54 | 408,044 | -0.30(-1.68%) |
Jan 07, 2015 | 17.93 | 18.23 | 17.21 | 17.84 | 352,243 | -0.01(-0.06%) |
Jan 06, 2015 | 17.95 | 18.07 | 16.87 | 17.85 | 314,639 | -0.07(-0.39%) |
Jan 05, 2015 | 18.12 | 18.48 | 17.67 | 17.92 | 216,997 | -0.42(-2.29%) |