Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 20.97 | 21.70 | 20.70 | 21.06 | 222,785 | +0.00(+0.00%) |
Mar 30, 2015 | 21.63 | 22.37 | 20.93 | 21.06 | 541,337 | -0.01(-0.05%) |
Mar 27, 2015 | 19.12 | 21.11 | 19.12 | 21.07 | 2,614,172 | +2.57(+13.89%) |
Mar 26, 2015 | 17.35 | 18.59 | 17.19 | 18.50 | 331,516 | +0.96(+5.47%) |
Mar 25, 2015 | 18.00 | 18.00 | 17.26 | 17.54 | 116,569 | -0.48(-2.66%) |
Mar 24, 2015 | 17.45 | 18.39 | 17.45 | 18.02 | 102,838 | +0.18(+1.01%) |
Mar 23, 2015 | 17.76 | 17.90 | 17.63 | 17.84 | 93,653 | +0.03(+0.17%) |
Mar 20, 2015 | 17.98 | 17.98 | 17.68 | 17.81 | 100,139 | +0.01(+0.06%) |
Mar 19, 2015 | 18.09 | 18.09 | 17.60 | 17.80 | 140,991 | -0.15(-0.84%) |
Mar 18, 2015 | 18.02 | 18.19 | 17.88 | 17.95 | 280,655 | -0.35(-1.91%) |
Mar 17, 2015 | 17.86 | 18.33 | 17.86 | 18.30 | 49,140 | +0.41(+2.29%) |
Mar 16, 2015 | 17.65 | 17.99 | 17.65 | 17.89 | 34,324 | +0.50(+2.88%) |
Mar 13, 2015 | 18.04 | 18.32 | 17.31 | 17.39 | 187,274 | -0.46(-2.58%) |
Mar 12, 2015 | 18.27 | 18.77 | 17.83 | 17.85 | 148,582 | -0.17(-0.94%) |
Mar 11, 2015 | 17.78 | 18.03 | 17.35 | 18.02 | 56,640 | +0.24(+1.35%) |
Mar 10, 2015 | 17.80 | 18.11 | 17.74 | 17.78 | 55,714 | +0.00(+0.00%) |
Mar 09, 2015 | 18.28 | 18.28 | 17.51 | 17.78 | 84,231 | -0.53(-2.89%) |
Mar 06, 2015 | 18.57 | 18.64 | 18.21 | 18.31 | 103,663 | -0.15(-0.81%) |
Mar 05, 2015 | 17.59 | 18.50 | 17.59 | 18.46 | 45,671 | +0.82(+4.65%) |
Mar 04, 2015 | 17.78 | 17.98 | 17.53 | 17.64 | 41,639 | -0.17(-0.95%) |
Mar 03, 2015 | 17.50 | 17.96 | 17.23 | 17.81 | 136,947 | +0.29(+1.66%) |
Mar 02, 2015 | 17.01 | 17.76 | 17.01 | 17.52 | 299,100 | +0.83(+4.97%) |
Feb 27, 2015 | 15.70 | 16.89 | 15.53 | 16.69 | 369,864 | +0.96(+6.10%) |
Feb 26, 2015 | 14.72 | 16.20 | 14.72 | 15.73 | 695,284 | +0.81(+5.43%) |
Feb 25, 2015 | 14.75 | 15.21 | 14.67 | 14.92 | 236,884 | +0.25(+1.70%) |
Feb 24, 2015 | 14.40 | 14.71 | 14.20 | 14.67 | 109,369 | +0.37(+2.59%) |
Feb 23, 2015 | 14.26 | 14.55 | 14.20 | 14.30 | 34,669 | +0.05(+0.35%) |
Feb 20, 2015 | 14.19 | 14.48 | 14.03 | 14.25 | 37,437 | +0.08(+0.56%) |
Feb 19, 2015 | 14.07 | 14.53 | 14.01 | 14.17 | 30,130 | -0.04(-0.28%) |
Feb 18, 2015 | 14.11 | 14.31 | 14.05 | 14.21 | 31,285 | +0.00(+0.00%) |
Feb 17, 2015 | 14.54 | 14.54 | 14.01 | 14.21 | 36,138 | -0.16(-1.11%) |
Feb 13, 2015 | 14.60 | 14.37 | 14.37 | 14.37 | 15,500 | -0.03(-0.21%) |
Feb 12, 2015 | 14.72 | 14.72 | 14.25 | 14.40 | 32,076 | +0.14(+0.98%) |
Feb 11, 2015 | 14.03 | 14.79 | 14.03 | 14.26 | 16,229 | +0.30(+2.15%) |
Feb 10, 2015 | 14.19 | 14.19 | 13.75 | 13.96 | 37,210 | -0.19(-1.34%) |
Feb 09, 2015 | 14.48 | 14.70 | 14.11 | 14.15 | 22,532 | -0.15(-1.05%) |
Feb 06, 2015 | 14.32 | 14.69 | 14.15 | 14.30 | 28,639 | -0.18(-1.24%) |
Feb 05, 2015 | 14.07 | 14.50 | 13.99 | 14.48 | 44,895 | +0.37(+2.62%) |
Feb 04, 2015 | 14.00 | 14.41 | 13.78 | 14.11 | 35,472 | +0.11(+0.79%) |
Feb 03, 2015 | 13.28 | 14.31 | 13.28 | 14.00 | 47,075 | +0.70(+5.26%) |
Feb 02, 2015 | 13.94 | 14.06 | 13.24 | 13.30 | 45,525 | -0.58(-4.18%) |
Jan 30, 2015 | 14.00 | 14.28 | 13.79 | 13.88 | 30,439 | -0.26(-1.84%) |
Jan 29, 2015 | 14.04 | 14.25 | 13.94 | 14.14 | 26,351 | +0.10(+0.71%) |
Jan 28, 2015 | 14.36 | 14.46 | 13.80 | 14.04 | 55,177 | -0.30(-2.09%) |
Jan 27, 2015 | 14.45 | 14.45 | 14.08 | 14.34 | 79,300 | -0.11(-0.76%) |
Jan 26, 2015 | 14.01 | 14.48 | 13.83 | 14.45 | 28,780 | +0.51(+3.66%) |
Jan 23, 2015 | 13.76 | 14.35 | 13.75 | 13.94 | 36,738 | +0.14(+1.01%) |
Jan 22, 2015 | 13.76 | 14.16 | 13.23 | 13.80 | 53,368 | +0.17(+1.25%) |
Jan 21, 2015 | 14.10 | 14.10 | 13.32 | 13.63 | 60,895 | -0.48(-3.40%) |
Jan 20, 2015 | 14.45 | 14.58 | 13.86 | 14.11 | 9,912 | -0.29(-2.01%) |
Jan 16, 2015 | 13.65 | 14.59 | 13.60 | 14.40 | 42,626 | +0.66(+4.80%) |
Jan 15, 2015 | 14.17 | 14.47 | 13.17 | 13.74 | 63,598 | -0.45(-3.17%) |
Jan 14, 2015 | 14.50 | 14.87 | 13.56 | 14.19 | 53,370 | +0.28(+2.01%) |
Jan 13, 2015 | 13.55 | 13.94 | 13.44 | 13.91 | 29,577 | +0.26(+1.90%) |
Jan 12, 2015 | 13.94 | 13.98 | 13.56 | 13.65 | 16,678 | -0.37(-2.64%) |
Jan 09, 2015 | 13.58 | 14.50 | 13.58 | 14.02 | 22,408 | +0.07(+0.50%) |
Jan 08, 2015 | 13.63 | 14.11 | 13.60 | 13.95 | 15,594 | -0.04(-0.29%) |
Jan 07, 2015 | 14.10 | 14.34 | 13.60 | 13.99 | 42,702 | -0.44(-3.05%) |
Jan 06, 2015 | 15.07 | 15.23 | 14.25 | 14.43 | 19,565 | -0.51(-3.41%) |
Jan 05, 2015 | 15.34 | 15.34 | 14.46 | 14.94 | 21,801 | -0.56(-3.61%) |