Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 20.95 | 21.06 | 20.82 | 21.00 | 256,004 | -0.10(-0.49%) |
Mar 30, 2015 | 21.29 | 21.48 | 20.71 | 21.10 | 329,299 | -0.14(-0.68%) |
Mar 27, 2015 | 20.90 | 21.51 | 20.81 | 21.24 | 377,815 | +0.95(+4.69%) |
Mar 26, 2015 | 20.34 | 20.60 | 19.95 | 20.29 | 332,937 | -0.09(-0.44%) |
Mar 25, 2015 | 21.08 | 21.22 | 20.32 | 20.38 | 236,681 | -0.72(-3.41%) |
Mar 24, 2015 | 21.04 | 21.24 | 20.94 | 21.10 | 274,106 | +0.03(+0.13%) |
Mar 23, 2015 | 20.58 | 21.10 | 20.51 | 21.07 | 273,238 | +0.46(+2.24%) |
Mar 20, 2015 | 20.17 | 20.67 | 20.06 | 20.61 | 637,264 | +0.59(+2.97%) |
Mar 19, 2015 | 19.61 | 20.04 | 19.52 | 20.02 | 171,170 | +0.33(+1.68%) |
Mar 18, 2015 | 19.56 | 19.82 | 19.47 | 19.69 | 370,091 | +0.09(+0.43%) |
Mar 17, 2015 | 19.46 | 19.71 | 19.22 | 19.60 | 325,478 | -0.01(-0.05%) |
Mar 16, 2015 | 19.44 | 19.80 | 19.44 | 19.61 | 233,589 | +0.21(+1.11%) |
Mar 13, 2015 | 19.40 | 19.55 | 19.09 | 19.39 | 350,916 | -0.07(-0.37%) |
Mar 12, 2015 | 19.28 | 19.60 | 19.02 | 19.47 | 524,120 | +0.25(+1.28%) |
Mar 11, 2015 | 19.27 | 19.46 | 19.04 | 19.22 | 378,374 | -0.07(-0.37%) |
Mar 10, 2015 | 19.32 | 19.67 | 19.19 | 19.29 | 462,094 | -0.35(-1.80%) |
Mar 09, 2015 | 19.61 | 19.77 | 19.42 | 19.65 | 304,130 | +0.04(+0.18%) |
Mar 06, 2015 | 19.81 | 19.99 | 19.38 | 19.61 | 409,461 | -0.39(-1.95%) |
Mar 05, 2015 | 19.89 | 20.08 | 19.71 | 20.00 | 342,483 | +0.11(+0.54%) |
Mar 04, 2015 | 19.75 | 20.17 | 19.51 | 19.89 | 336,353 | -0.02(-0.11%) |
Mar 03, 2015 | 20.16 | 20.17 | 19.49 | 19.91 | 412,528 | -0.37(-1.81%) |
Mar 02, 2015 | 19.70 | 20.32 | 19.70 | 20.28 | 475,996 | +0.57(+2.88%) |
Feb 27, 2015 | 19.73 | 20.07 | 19.45 | 19.71 | 882,164 | -0.01(-0.07%) |
Feb 26, 2015 | 19.45 | 20.08 | 19.41 | 19.73 | 424,629 | +0.31(+1.61%) |
Feb 25, 2015 | 19.31 | 19.46 | 18.92 | 19.41 | 480,172 | +0.16(+0.84%) |
Feb 24, 2015 | 19.35 | 19.46 | 19.17 | 19.25 | 367,057 | -0.17(-0.88%) |
Feb 23, 2015 | 18.65 | 19.54 | 18.61 | 19.42 | 592,138 | +0.90(+4.85%) |
Feb 20, 2015 | 18.55 | 18.60 | 18.34 | 18.52 | 270,721 | -0.04(-0.19%) |
Feb 19, 2015 | 18.39 | 18.56 | 18.36 | 18.56 | 352,349 | +0.17(+0.90%) |
Feb 18, 2015 | 18.36 | 18.44 | 18.28 | 18.39 | 400,420 | -0.07(-0.36%) |
Feb 17, 2015 | 18.36 | 18.51 | 18.29 | 18.46 | 303,431 | +0.16(+0.88%) |
Feb 13, 2015 | 18.26 | 18.30 | 18.30 | 18.30 | 837,473 | +0.03(+0.15%) |
Feb 12, 2015 | 18.56 | 18.64 | 18.23 | 18.27 | 2,856,754 | -0.53(-2.81%) |
Feb 11, 2015 | 18.34 | 18.92 | 18.34 | 18.80 | 262,091 | +0.34(+1.84%) |
Feb 10, 2015 | 18.61 | 18.62 | 18.09 | 18.46 | 246,388 | -0.40(-2.11%) |
Feb 09, 2015 | 19.31 | 19.44 | 18.78 | 18.86 | 233,444 | -0.79(-4.01%) |
Feb 06, 2015 | 19.81 | 19.85 | 19.53 | 19.65 | 167,342 | -0.22(-1.10%) |
Feb 05, 2015 | 19.49 | 19.88 | 19.48 | 19.86 | 138,545 | +0.37(+1.90%) |
Feb 04, 2015 | 19.51 | 19.79 | 19.40 | 19.49 | 133,904 | -0.17(-0.84%) |
Feb 03, 2015 | 18.93 | 19.74 | 18.93 | 19.66 | 208,389 | +0.79(+4.17%) |
Feb 02, 2015 | 18.52 | 18.96 | 18.08 | 18.87 | 211,465 | +0.31(+1.66%) |
Jan 30, 2015 | 19.32 | 19.32 | 18.44 | 18.56 | 320,846 | -0.96(-4.90%) |
Jan 29, 2015 | 19.22 | 19.58 | 19.04 | 19.52 | 182,211 | +0.32(+1.68%) |
Jan 28, 2015 | 19.31 | 19.60 | 19.10 | 19.20 | 153,441 | -0.17(-0.85%) |
Jan 27, 2015 | 19.23 | 19.46 | 19.20 | 19.36 | 169,164 | -0.00(-0.02%) |
Jan 26, 2015 | 19.27 | 19.44 | 19.05 | 19.37 | 82,408 | +0.08(+0.42%) |
Jan 23, 2015 | 19.30 | 19.47 | 19.10 | 19.29 | 153,309 | +0.05(+0.26%) |
Jan 22, 2015 | 19.23 | 19.31 | 18.90 | 19.24 | 148,601 | +0.08(+0.42%) |
Jan 21, 2015 | 19.43 | 19.61 | 18.96 | 19.16 | 146,781 | -0.38(-1.97%) |
Jan 20, 2015 | 19.71 | 19.77 | 19.09 | 19.54 | 102,115 | -0.19(-0.95%) |
Jan 16, 2015 | 18.97 | 19.76 | 18.91 | 19.73 | 128,902 | +0.68(+3.57%) |
Jan 15, 2015 | 19.59 | 19.77 | 18.96 | 19.05 | 150,693 | -0.61(-3.09%) |
Jan 14, 2015 | 18.96 | 19.75 | 18.96 | 19.66 | 127,481 | +0.56(+2.95%) |
Jan 13, 2015 | 19.00 | 19.14 | 18.65 | 19.10 | 345,177 | +0.33(+1.74%) |
Jan 12, 2015 | 18.97 | 19.04 | 18.55 | 18.77 | 193,788 | -0.22(-1.15%) |
Jan 09, 2015 | 18.97 | 19.16 | 18.85 | 18.99 | 185,149 | -0.05(-0.26%) |
Jan 08, 2015 | 18.97 | 19.23 | 18.85 | 19.04 | 306,440 | +0.26(+1.41%) |
Jan 07, 2015 | 18.85 | 19.05 | 18.48 | 18.77 | 249,665 | +0.09(+0.50%) |
Jan 06, 2015 | 19.07 | 19.09 | 18.46 | 18.68 | 211,756 | -0.28(-1.46%) |
Jan 05, 2015 | 18.97 | 19.22 | 18.42 | 18.96 | 240,973 | -0.36(-1.88%) |