Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 17.10 | 17.66 | 16.75 | 17.63 | 2,445,068 | +0.50(+2.93%) |
Mar 30, 2015 | 17.05 | 17.16 | 16.77 | 17.13 | 1,329,376 | +0.16(+0.94%) |
Mar 27, 2015 | 17.05 | 17.26 | 16.88 | 16.97 | 1,230,704 | -0.24(-1.38%) |
Mar 26, 2015 | 16.85 | 17.29 | 16.73 | 17.21 | 2,457,212 | +0.03(+0.16%) |
Mar 25, 2015 | 17.64 | 17.69 | 16.94 | 17.18 | 2,823,368 | -0.35(-2.00%) |
Mar 24, 2015 | 17.82 | 17.91 | 17.50 | 17.53 | 4,287,900 | -0.63(-3.48%) |
Mar 23, 2015 | 17.97 | 18.30 | 17.73 | 18.16 | 2,164,980 | +0.19(+1.04%) |
Mar 20, 2015 | 18.39 | 18.43 | 17.85 | 17.98 | 10,358,104 | -0.34(-1.84%) |
Mar 19, 2015 | 18.50 | 18.63 | 18.15 | 18.31 | 3,404,624 | -0.25(-1.32%) |
Mar 18, 2015 | 18.58 | 18.61 | 18.18 | 18.56 | 3,359,492 | +0.14(+0.79%) |
Mar 17, 2015 | 17.94 | 18.56 | 17.85 | 18.41 | 7,540,672 | +0.53(+2.96%) |
Mar 16, 2015 | 17.25 | 17.93 | 17.21 | 17.88 | 4,921,504 | +0.62(+3.59%) |
Mar 13, 2015 | 17.18 | 17.36 | 17.14 | 17.26 | 3,273,096 | +0.03(+0.17%) |
Mar 12, 2015 | 17.10 | 17.41 | 16.98 | 17.23 | 1,715,148 | +0.04(+0.20%) |
Mar 11, 2015 | 17.16 | 17.25 | 16.93 | 17.20 | 1,980,712 | +0.19(+1.13%) |
Mar 10, 2015 | 16.99 | 17.13 | 16.95 | 17.00 | 1,446,692 | -0.12(-0.69%) |
Mar 09, 2015 | 17.03 | 17.25 | 16.92 | 17.12 | 2,680,048 | +0.15(+0.88%) |
Mar 06, 2015 | 17.12 | 17.23 | 16.73 | 16.97 | 2,194,736 | -0.35(-2.01%) |
Mar 05, 2015 | 16.92 | 17.40 | 16.78 | 17.32 | 2,814,168 | +0.46(+2.76%) |
Mar 04, 2015 | 17.19 | 17.30 | 16.78 | 16.86 | 2,492,604 | -0.49(-2.84%) |
Mar 03, 2015 | 17.25 | 17.50 | 17.00 | 17.35 | 3,115,588 | +0.08(+0.46%) |
Mar 02, 2015 | 17.25 | 17.47 | 17.04 | 17.27 | 2,122,404 | -0.04(-0.20%) |
Feb 27, 2015 | 17.22 | 17.50 | 17.12 | 17.30 | 2,912,504 | +0.11(+0.64%) |
Feb 26, 2015 | 16.84 | 17.21 | 16.79 | 17.19 | 3,372,032 | +0.43(+2.60%) |
Feb 25, 2015 | 16.59 | 17.02 | 16.56 | 16.76 | 3,981,372 | +0.17(+1.02%) |
Feb 24, 2015 | 16.99 | 17.12 | 16.56 | 16.59 | 7,842,944 | -0.68(-3.91%) |
Feb 23, 2015 | 17.49 | 17.85 | 17.07 | 17.26 | 4,320,064 | +0.14(+0.80%) |
Feb 20, 2015 | 18.05 | 18.50 | 16.98 | 17.12 | 14,191,808 | +0.13(+0.75%) |
Feb 19, 2015 | 16.37 | 17.00 | 16.31 | 17.00 | 4,685,356 | +0.70(+4.31%) |
Feb 18, 2015 | 15.96 | 16.30 | 15.65 | 16.30 | 1,451,316 | +0.30(+1.86%) |
Feb 17, 2015 | 15.96 | 16.23 | 15.85 | 16.00 | 916,280 | +0.27(+1.68%) |
Feb 13, 2015 | 15.24 | 15.73 | 15.73 | 15.73 | 1,278,400 | +0.48(+3.18%) |
Feb 12, 2015 | 15.49 | 15.49 | 15.02 | 15.25 | 1,587,040 | -0.13(-0.85%) |
Feb 11, 2015 | 15.64 | 15.74 | 15.16 | 15.38 | 1,364,128 | -0.39(-2.47%) |
Feb 10, 2015 | 15.00 | 16.49 | 14.91 | 15.77 | 4,906,196 | +0.77(+5.12%) |
Feb 09, 2015 | 14.13 | 15.00 | 14.13 | 15.00 | 2,439,180 | +0.82(+5.80%) |
Feb 06, 2015 | 15.10 | 15.11 | 14.03 | 14.18 | 3,495,924 | -0.95(-6.26%) |
Feb 05, 2015 | 15.21 | 15.49 | 15.05 | 15.12 | 1,002,420 | -0.09(-0.59%) |
Feb 04, 2015 | 15.38 | 15.49 | 14.95 | 15.21 | 2,642,736 | -0.46(-2.95%) |
Feb 03, 2015 | 15.66 | 15.83 | 15.63 | 15.68 | 966,228 | +0.01(+0.08%) |
Feb 02, 2015 | 15.74 | 15.95 | 15.38 | 15.66 | 1,649,048 | -0.12(-0.73%) |
Jan 30, 2015 | 15.65 | 15.86 | 15.58 | 15.78 | 1,827,064 | -0.09(-0.54%) |
Jan 29, 2015 | 16.45 | 16.72 | 15.41 | 15.87 | 2,563,572 | -0.49(-3.01%) |
Jan 28, 2015 | 16.02 | 16.56 | 15.93 | 16.36 | 2,123,284 | +0.45(+2.85%) |
Jan 27, 2015 | 15.97 | 16.03 | 15.69 | 15.90 | 664,852 | -0.18(-1.13%) |
Jan 26, 2015 | 15.85 | 16.09 | 15.55 | 16.09 | 1,246,152 | +0.23(+1.48%) |
Jan 23, 2015 | 15.88 | 16.17 | 15.71 | 15.85 | 1,882,448 | -0.02(-0.14%) |
Jan 22, 2015 | 16.02 | 16.11 | 15.69 | 15.88 | 1,508,840 | -0.20(-1.21%) |
Jan 21, 2015 | 16.37 | 16.55 | 16.02 | 16.07 | 1,012,948 | -0.30(-1.82%) |
Jan 20, 2015 | 16.14 | 16.42 | 15.99 | 16.37 | 1,125,604 | +0.23(+1.44%) |
Jan 16, 2015 | 15.62 | 16.20 | 15.55 | 16.14 | 1,473,208 | +0.33(+2.10%) |
Jan 15, 2015 | 16.39 | 16.45 | 15.75 | 15.80 | 1,761,800 | -0.46(-2.84%) |
Jan 14, 2015 | 16.12 | 16.29 | 16.00 | 16.27 | 1,400,932 | -0.05(-0.32%) |
Jan 13, 2015 | 16.52 | 16.52 | 16.00 | 16.32 | 2,473,112 | -0.20(-1.21%) |
Jan 12, 2015 | 16.52 | 16.61 | 16.39 | 16.52 | 1,745,624 | -0.09(-0.53%) |
Jan 09, 2015 | 16.51 | 16.69 | 16.41 | 16.61 | 1,011,548 | +0.07(+0.45%) |
Jan 08, 2015 | 16.43 | 16.71 | 16.21 | 16.53 | 1,897,836 | +0.25(+1.50%) |
Jan 07, 2015 | 16.10 | 16.38 | 15.99 | 16.29 | 1,639,868 | +0.33(+2.08%) |
Jan 06, 2015 | 16.00 | 16.23 | 15.55 | 15.95 | 1,442,860 | +0.00(+0.02%) |
Jan 05, 2015 | 15.75 | 16.19 | 15.51 | 15.95 | 1,876,820 | +0.28(+1.79%) |