Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 17.26 | 17.27 | 17.12 | 17.24 | 14,457 | -0.01(-0.07%) |
Mar 30, 2015 | 17.20 | 17.32 | 17.12 | 17.26 | 28,341 | +0.08(+0.48%) |
Mar 27, 2015 | 17.27 | 17.31 | 17.10 | 17.17 | 22,156 | -0.11(-0.62%) |
Mar 26, 2015 | 17.14 | 17.33 | 17.14 | 17.28 | 25,626 | +0.13(+0.74%) |
Mar 25, 2015 | 17.23 | 17.23 | 17.09 | 17.16 | 17,520 | -0.09(-0.52%) |
Mar 24, 2015 | 17.25 | 17.33 | 17.16 | 17.24 | 11,642 | -0.06(-0.37%) |
Mar 23, 2015 | 17.19 | 17.37 | 17.12 | 17.31 | 21,212 | +0.04(+0.22%) |
Mar 20, 2015 | 17.07 | 17.30 | 17.07 | 17.27 | 52,742 | +0.23(+1.34%) |
Mar 19, 2015 | 17.19 | 17.19 | 16.94 | 17.04 | 41,147 | -0.21(-1.22%) |
Mar 18, 2015 | 17.18 | 17.30 | 17.07 | 17.25 | 40,884 | +0.01(+0.04%) |
Mar 17, 2015 | 17.09 | 17.27 | 16.99 | 17.24 | 38,207 | +0.04(+0.26%) |
Mar 16, 2015 | 17.35 | 17.35 | 17.02 | 17.20 | 35,509 | -0.13(-0.73%) |
Mar 13, 2015 | 17.31 | 17.37 | 17.14 | 17.33 | 76,250 | -0.01(-0.04%) |
Mar 12, 2015 | 16.94 | 17.42 | 16.92 | 17.33 | 28,633 | +0.51(+3.02%) |
Mar 11, 2015 | 16.83 | 16.94 | 16.67 | 16.83 | 22,575 | +0.02(+0.11%) |
Mar 10, 2015 | 16.87 | 16.92 | 16.69 | 16.81 | 13,993 | -0.14(-0.82%) |
Mar 09, 2015 | 16.84 | 16.98 | 16.72 | 16.95 | 20,927 | +0.23(+1.37%) |
Mar 06, 2015 | 16.54 | 16.92 | 16.54 | 16.72 | 66,737 | +0.08(+0.50%) |
Mar 05, 2015 | 16.77 | 16.83 | 16.57 | 16.63 | 28,191 | -0.08(-0.46%) |
Mar 04, 2015 | 16.65 | 16.72 | 16.53 | 16.71 | 32,113 | +0.02(+0.11%) |
Mar 03, 2015 | 16.85 | 16.90 | 16.67 | 16.69 | 16,646 | -0.27(-1.57%) |
Mar 02, 2015 | 16.95 | 17.04 | 16.77 | 16.96 | 20,097 | +0.00(+0.00%) |
Feb 27, 2015 | 17.07 | 17.16 | 16.88 | 16.96 | 25,845 | -0.08(-0.45%) |
Feb 26, 2015 | 16.90 | 17.16 | 16.90 | 17.03 | 34,710 | +0.13(+0.78%) |
Feb 25, 2015 | 16.72 | 16.96 | 16.67 | 16.90 | 38,746 | +0.22(+1.32%) |
Feb 24, 2015 | 16.69 | 16.74 | 16.61 | 16.68 | 9,267 | +0.09(+0.53%) |
Feb 23, 2015 | 16.55 | 16.68 | 16.52 | 16.59 | 19,342 | +0.04(+0.23%) |
Feb 20, 2015 | 16.46 | 16.61 | 16.36 | 16.56 | 36,893 | +0.14(+0.88%) |
Feb 19, 2015 | 16.67 | 16.67 | 16.41 | 16.41 | 11,053 | -0.08(-0.46%) |
Feb 18, 2015 | 16.53 | 16.53 | 16.37 | 16.49 | 18,454 | -0.06(-0.38%) |
Feb 17, 2015 | 16.59 | 16.65 | 16.53 | 16.55 | 18,500 | +0.01(+0.04%) |
Feb 13, 2015 | 16.66 | 16.54 | 16.54 | 16.54 | 17,480 | -0.11(-0.68%) |
Feb 12, 2015 | 16.39 | 16.73 | 16.39 | 16.66 | 13,783 | +0.16(+0.95%) |
Feb 11, 2015 | 16.67 | 16.76 | 16.47 | 16.50 | 16,359 | -0.08(-0.46%) |
Feb 10, 2015 | 16.75 | 16.75 | 16.49 | 16.58 | 21,789 | -0.08(-0.49%) |
Feb 09, 2015 | 16.70 | 16.90 | 16.58 | 16.66 | 12,774 | -0.04(-0.23%) |
Feb 06, 2015 | 16.71 | 16.98 | 16.68 | 16.70 | 22,593 | -0.03(-0.15%) |
Feb 05, 2015 | 16.64 | 16.83 | 16.54 | 16.72 | 32,077 | +0.14(+0.87%) |
Feb 04, 2015 | 16.92 | 16.92 | 16.53 | 16.58 | 33,628 | -0.30(-1.79%) |
Feb 03, 2015 | 16.47 | 16.90 | 16.39 | 16.88 | 51,678 | +0.40(+2.44%) |
Feb 02, 2015 | 16.12 | 16.48 | 16.08 | 16.47 | 38,362 | +0.38(+2.39%) |
Jan 30, 2015 | 16.39 | 16.42 | 16.08 | 16.09 | 45,613 | -0.40(-2.44%) |
Jan 29, 2015 | 16.29 | 16.52 | 16.29 | 16.49 | 26,676 | +0.22(+1.35%) |
Jan 28, 2015 | 16.61 | 16.61 | 16.19 | 16.27 | 73,225 | -0.31(-1.90%) |
Jan 27, 2015 | 16.73 | 16.83 | 16.44 | 16.59 | 23,110 | -0.17(-1.01%) |
Jan 26, 2015 | 16.55 | 16.89 | 16.55 | 16.76 | 21,764 | +0.03(+0.15%) |
Jan 23, 2015 | 16.86 | 16.95 | 16.54 | 16.73 | 25,644 | -0.21(-1.23%) |
Jan 22, 2015 | 16.55 | 16.99 | 16.42 | 16.94 | 46,819 | +0.42(+2.51%) |
Jan 21, 2015 | 16.65 | 16.76 | 16.49 | 16.53 | 19,350 | -0.08(-0.46%) |
Jan 20, 2015 | 16.78 | 16.78 | 16.54 | 16.60 | 18,211 | -0.13(-0.75%) |
Jan 16, 2015 | 16.30 | 16.81 | 16.29 | 16.73 | 38,931 | +0.34(+2.07%) |
Jan 15, 2015 | 16.58 | 16.65 | 16.38 | 16.39 | 31,923 | -0.23(-1.40%) |
Jan 14, 2015 | 16.50 | 16.68 | 16.41 | 16.62 | 18,126 | +0.01(+0.04%) |
Jan 13, 2015 | 16.52 | 16.77 | 16.46 | 16.61 | 26,480 | +0.16(+0.96%) |
Jan 12, 2015 | 16.49 | 16.64 | 16.43 | 16.46 | 27,537 | -0.14(-0.87%) |
Jan 09, 2015 | 16.77 | 16.77 | 16.59 | 16.60 | 20,129 | -0.14(-0.86%) |
Jan 08, 2015 | 16.58 | 16.76 | 16.58 | 16.75 | 16,710 | +0.18(+1.06%) |
Jan 07, 2015 | 16.66 | 16.66 | 16.42 | 16.57 | 31,332 | -0.02(-0.11%) |
Jan 06, 2015 | 16.91 | 16.91 | 16.53 | 16.59 | 31,341 | -0.38(-2.23%) |
Jan 05, 2015 | 16.92 | 17.10 | 16.71 | 16.97 | 68,308 | -0.03(-0.18%) |