Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 17.77 | 18.23 | 17.21 | 17.38 | 4,133,585 | -2.07(-10.64%) |
Mar 30, 2015 | 17.54 | 20.14 | 17.31 | 19.45 | 7,484,945 | +1.98(+11.33%) |
Mar 27, 2015 | 17.88 | 17.92 | 17.24 | 17.47 | 2,403,149 | -0.54(-3.00%) |
Mar 26, 2015 | 18.77 | 18.91 | 17.96 | 18.01 | 2,233,495 | -0.52(-2.81%) |
Mar 25, 2015 | 19.47 | 19.79 | 18.53 | 18.53 | 2,068,547 | -0.81(-4.19%) |
Mar 24, 2015 | 19.35 | 19.69 | 19.06 | 19.34 | 1,825,619 | -0.41(-2.08%) |
Mar 23, 2015 | 18.90 | 19.87 | 18.90 | 19.75 | 3,000,976 | +0.87(+4.61%) |
Mar 20, 2015 | 17.95 | 19.04 | 17.88 | 18.88 | 4,614,668 | +1.27(+7.21%) |
Mar 19, 2015 | 18.05 | 18.05 | 17.55 | 17.61 | 1,624,925 | -0.22(-1.23%) |
Mar 18, 2015 | 16.96 | 17.89 | 16.91 | 17.83 | 1,344,126 | +0.56(+3.24%) |
Mar 17, 2015 | 17.24 | 17.32 | 16.85 | 17.27 | 1,599,472 | -0.05(-0.29%) |
Mar 16, 2015 | 17.60 | 17.73 | 17.21 | 17.32 | 2,100,705 | -0.24(-1.37%) |
Mar 13, 2015 | 17.61 | 17.70 | 17.04 | 17.56 | 2,184,691 | -0.35(-1.95%) |
Mar 12, 2015 | 18.11 | 18.24 | 17.89 | 17.91 | 2,046,229 | +0.17(+0.96%) |
Mar 11, 2015 | 17.35 | 17.78 | 17.25 | 17.74 | 1,520,009 | +0.30(+1.72%) |
Mar 10, 2015 | 17.51 | 17.83 | 17.27 | 17.44 | 2,102,794 | -0.49(-2.73%) |
Mar 09, 2015 | 18.17 | 18.29 | 17.84 | 17.93 | 1,267,057 | -0.19(-1.05%) |
Mar 06, 2015 | 18.43 | 18.74 | 17.98 | 18.12 | 2,401,226 | -0.66(-3.51%) |
Mar 05, 2015 | 18.91 | 19.08 | 18.47 | 18.78 | 1,611,555 | +0.15(+0.81%) |
Mar 04, 2015 | 19.55 | 18.32 | 18.63 | 2,744,994 | -0.92(-4.71%) | |
Mar 03, 2015 | 19.52 | 19.55 | 1,780,810 | -0.40(-2.01%) | ||
Mar 02, 2015 | 20.05 | 20.58 | 19.77 | 19.95 | 2,524,447 | -0.13(-0.65%) |
Feb 27, 2015 | 19.74 | 20.37 | 19.57 | 20.08 | 3,623,076 | +0.58(+2.97%) |
Feb 26, 2015 | 19.44 | 19.50 | 1,834,565 | +0.19(+0.98%) | ||
Feb 25, 2015 | 19.21 | 19.41 | 18.99 | 19.31 | 1,768,929 | +0.10(+0.52%) |
Feb 24, 2015 | 19.06 | 19.50 | 19.02 | 19.21 | 2,376,229 | +0.53(+2.84%) |
Feb 23, 2015 | 19.18 | 19.22 | 18.54 | 18.68 | 2,302,280 | -0.63(-3.26%) |
Feb 20, 2015 | 19.47 | 19.62 | 19.09 | 19.31 | 2,665,299 | -0.22(-1.13%) |
Feb 19, 2015 | 19.71 | 19.86 | 19.40 | 19.53 | 3,668,187 | -0.38(-1.91%) |
Feb 18, 2015 | 19.50 | 20.18 | 19.45 | 19.91 | 4,412,826 | +0.39(+2.00%) |
Feb 17, 2015 | 18.96 | 19.61 | 18.87 | 19.52 | 2,988,013 | +0.37(+1.93%) |
Feb 13, 2015 | 19.15 | 19.15 | 19.15 | 0 | +0.42(+2.24%) | |
Feb 12, 2015 | 17.96 | 18.75 | 17.84 | 18.73 | 3,343,823 | +1.12(+6.36%) |
Feb 11, 2015 | 17.74 | 17.79 | 17.11 | 17.61 | 3,115,283 | -0.20(-1.12%) |
Feb 10, 2015 | 18.36 | 18.42 | 17.74 | 17.81 | 2,895,437 | -0.81(-4.35%) |
Feb 09, 2015 | 18.25 | 18.86 | 18.12 | 18.62 | 1,553,199 | +0.55(+3.04%) |
Feb 06, 2015 | 18.44 | 18.68 | 17.90 | 18.07 | 1,699,563 | -0.49(-2.64%) |
Feb 05, 2015 | 18.06 | 18.70 | 17.98 | 18.56 | 2,017,862 | +0.58(+3.23%) |
Feb 04, 2015 | 17.84 | 18.19 | 17.65 | 17.98 | 2,148,610 | -0.39(-2.12%) |
Feb 03, 2015 | 17.75 | 18.39 | 17.71 | 18.37 | 4,085,085 | +1.27(+7.43%) |
Feb 02, 2015 | 16.56 | 17.15 | 16.30 | 17.10 | 3,097,923 | +0.65(+3.95%) |
Jan 30, 2015 | 15.79 | 16.72 | 15.55 | 16.45 | 4,668,754 | +0.71(+4.51%) |
Jan 29, 2015 | 15.61 | 15.76 | 15.38 | 15.74 | 2,555,713 | +0.17(+1.09%) |
Jan 28, 2015 | 15.59 | 15.89 | 15.40 | 15.57 | 2,550,770 | -0.07(-0.45%) |
Jan 27, 2015 | 15.31 | 15.67 | 15.26 | 15.64 | 2,754,722 | -0.23(-1.45%) |
Jan 26, 2015 | 15.56 | 15.92 | 15.28 | 15.87 | 1,868,521 | +0.39(+2.52%) |
Jan 23, 2015 | 15.95 | 15.95 | 15.21 | 15.48 | 2,758,733 | -0.49(-3.07%) |
Jan 22, 2015 | 15.70 | 15.97 | 2,326,955 | +0.10(+0.63%) | ||
Jan 21, 2015 | 14.88 | 15.95 | 14.67 | 15.87 | 3,346,342 | +1.23(+8.40%) |
Jan 20, 2015 | 14.30 | 14.71 | 14.23 | 14.64 | 1,713,760 | +0.23(+1.60%) |
Jan 19, 2015 | 14.17 | 14.63 | 13.76 | 14.41 | 713,063 | +0.21(+1.48%) |
Jan 16, 2015 | 13.63 | 14.30 | 13.63 | 14.20 | 2,349,228 | +0.64(+4.72%) |
Jan 15, 2015 | 13.52 | 13.56 | 2,986,105 | -0.15(-1.09%) | ||
Jan 14, 2015 | 12.55 | 13.77 | 12.46 | 13.71 | 4,825,364 | -0.95(-6.48%) |
Jan 13, 2015 | 15.45 | 15.53 | 14.46 | 14.66 | 3,819,643 | -0.93(-5.97%) |
Jan 12, 2015 | 15.93 | 15.95 | 15.30 | 15.59 | 3,221,773 | -0.58(-3.59%) |
Jan 09, 2015 | 16.44 | 16.44 | 16.04 | 16.17 | 1,649,657 | -0.10(-0.61%) |
Jan 08, 2015 | 15.85 | 16.55 | 15.70 | 16.27 | 2,691,390 | +0.71(+4.56%) |
Jan 07, 2015 | 15.72 | 15.81 | 15.51 | 15.56 | 1,725,076 | -0.02(-0.13%) |
Jan 06, 2015 | 15.58 | 15.91 | 15.52 | 15.58 | 2,187,233 | +0.01(+0.06%) |
Jan 05, 2015 | 16.09 | 16.10 | 15.35 | 15.57 | 2,464,704 | -0.56(-3.47%) |