Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 18.02 | 18.15 | 17.84 | 18.07 | 607,991 | -0.01(-0.08%) |
Mar 30, 2015 | 17.88 | 18.23 | 17.77 | 18.09 | 451,398 | +0.35(+1.97%) |
Mar 27, 2015 | 17.83 | 17.83 | 17.58 | 17.74 | 290,532 | -0.08(-0.46%) |
Mar 26, 2015 | 17.68 | 17.85 | 17.48 | 17.82 | 414,461 | +0.13(+0.76%) |
Mar 25, 2015 | 18.00 | 18.04 | 17.68 | 17.68 | 725,201 | -0.33(-1.82%) |
Mar 24, 2015 | 18.18 | 18.22 | 17.97 | 18.01 | 560,399 | -0.13(-0.74%) |
Mar 23, 2015 | 18.26 | 18.34 | 17.99 | 18.14 | 520,452 | -0.12(-0.65%) |
Mar 20, 2015 | 18.03 | 18.38 | 17.88 | 18.26 | 2,477,004 | +0.40(+2.25%) |
Mar 19, 2015 | 17.76 | 17.96 | 17.50 | 17.86 | 818,589 | +0.07(+0.42%) |
Mar 18, 2015 | 17.92 | 18.24 | 17.66 | 17.79 | 680,860 | -0.20(-1.12%) |
Mar 17, 2015 | 17.94 | 17.99 | 17.71 | 17.99 | 824,597 | +0.03(+0.17%) |
Mar 16, 2015 | 18.23 | 18.23 | 17.88 | 17.96 | 764,405 | -0.20(-1.11%) |
Mar 13, 2015 | 18.32 | 18.33 | 17.93 | 18.16 | 504,384 | -0.15(-0.81%) |
Mar 12, 2015 | 17.91 | 18.37 | 17.85 | 18.31 | 897,760 | +0.54(+3.06%) |
Mar 11, 2015 | 17.56 | 17.77 | 17.44 | 17.76 | 590,849 | +0.28(+1.57%) |
Mar 10, 2015 | 17.62 | 17.77 | 17.41 | 17.49 | 502,109 | -0.27(-1.51%) |
Mar 09, 2015 | 17.67 | 17.85 | 17.58 | 17.76 | 487,689 | +0.18(+1.02%) |
Mar 06, 2015 | 17.48 | 17.86 | 17.39 | 17.58 | 667,017 | +0.10(+0.60%) |
Mar 05, 2015 | 17.36 | 17.50 | 17.10 | 17.47 | 414,836 | +0.13(+0.73%) |
Mar 04, 2015 | 17.39 | 17.44 | 17.23 | 17.35 | 522,074 | -0.09(-0.51%) |
Mar 03, 2015 | 17.36 | 17.59 | 17.36 | 17.44 | 1,095,427 | -0.02(-0.13%) |
Mar 02, 2015 | 17.15 | 17.49 | 17.12 | 17.46 | 811,980 | +0.31(+1.78%) |
Feb 27, 2015 | 17.27 | 17.36 | 17.15 | 17.15 | 298,641 | -0.16(-0.90%) |
Feb 26, 2015 | 17.18 | 17.36 | 17.12 | 17.31 | 407,767 | +0.08(+0.48%) |
Feb 25, 2015 | 17.27 | 17.33 | 17.17 | 17.23 | 513,150 | -0.01(-0.04%) |
Feb 24, 2015 | 17.13 | 17.38 | 17.08 | 17.24 | 295,268 | +0.15(+0.86%) |
Feb 23, 2015 | 17.07 | 17.13 | 16.93 | 17.09 | 258,580 | -0.10(-0.60%) |
Feb 20, 2015 | 16.99 | 17.20 | 16.70 | 17.19 | 302,810 | +0.18(+1.08%) |
Feb 19, 2015 | 16.97 | 17.15 | 16.83 | 17.01 | 253,182 | -0.06(-0.35%) |
Feb 18, 2015 | 17.34 | 17.38 | 17.02 | 17.07 | 443,801 | -0.37(-2.11%) |
Feb 17, 2015 | 17.20 | 17.45 | 17.10 | 17.44 | 385,279 | +0.20(+1.15%) |
Feb 13, 2015 | 17.07 | 17.24 | 17.24 | 17.24 | 494,491 | +0.18(+1.06%) |
Feb 12, 2015 | 16.76 | 17.07 | 16.73 | 17.06 | 358,546 | +0.40(+2.41%) |
Feb 11, 2015 | 16.73 | 16.93 | 16.53 | 16.65 | 415,355 | -0.09(-0.53%) |
Feb 10, 2015 | 16.74 | 16.81 | 16.37 | 16.74 | 381,340 | +0.17(+1.02%) |
Feb 09, 2015 | 16.66 | 16.74 | 16.50 | 16.57 | 447,321 | -0.17(-1.01%) |
Feb 06, 2015 | 16.61 | 16.95 | 16.57 | 16.74 | 530,268 | +0.21(+1.29%) |
Feb 05, 2015 | 16.20 | 16.54 | 16.20 | 16.53 | 634,783 | +0.38(+2.33%) |
Feb 04, 2015 | 16.33 | 16.52 | 16.14 | 16.15 | 649,136 | -0.32(-1.92%) |
Feb 03, 2015 | 16.22 | 16.65 | 16.21 | 16.47 | 770,232 | +0.27(+1.68%) |
Feb 02, 2015 | 15.86 | 16.23 | 15.68 | 16.20 | 665,029 | +0.46(+2.90%) |
Jan 30, 2015 | 15.76 | 16.00 | 15.60 | 15.74 | 1,013,588 | -0.21(-1.29%) |
Jan 29, 2015 | 15.72 | 15.96 | 15.51 | 15.95 | 1,115,144 | +0.16(+1.03%) |
Jan 28, 2015 | 16.45 | 16.63 | 15.67 | 15.78 | 1,461,658 | -0.95(-5.68%) |
Jan 27, 2015 | 16.89 | 16.94 | 16.67 | 16.74 | 408,171 | -0.29(-1.69%) |
Jan 26, 2015 | 16.86 | 17.10 | 16.51 | 17.02 | 623,778 | +0.15(+0.92%) |
Jan 23, 2015 | 17.21 | 17.29 | 16.85 | 16.87 | 376,079 | -0.35(-2.01%) |
Jan 22, 2015 | 16.43 | 17.27 | 16.43 | 17.21 | 703,791 | +0.80(+4.85%) |
Jan 21, 2015 | 16.40 | 16.70 | 16.23 | 16.42 | 460,012 | +0.00(+0.00%) |
Jan 20, 2015 | 16.61 | 16.61 | 16.26 | 16.42 | 412,164 | -0.14(-0.85%) |
Jan 16, 2015 | 16.16 | 16.59 | 16.14 | 16.56 | 426,117 | +0.34(+2.09%) |
Jan 15, 2015 | 16.41 | 16.52 | 16.14 | 16.22 | 557,791 | -0.20(-1.21%) |
Jan 14, 2015 | 16.58 | 16.63 | 16.23 | 16.42 | 953,829 | -0.30(-1.81%) |
Jan 13, 2015 | 16.76 | 17.09 | 16.58 | 16.72 | 604,792 | +0.01(+0.04%) |
Jan 12, 2015 | 16.74 | 16.86 | 16.63 | 16.71 | 735,185 | -0.08(-0.48%) |
Jan 09, 2015 | 17.33 | 17.33 | 16.75 | 16.79 | 773,910 | -0.55(-3.19%) |
Jan 08, 2015 | 17.21 | 17.41 | 17.15 | 17.35 | 663,935 | +0.25(+1.47%) |
Jan 07, 2015 | 17.17 | 17.26 | 16.89 | 17.10 | 507,876 | +0.10(+0.61%) |
Jan 06, 2015 | 17.41 | 17.60 | 16.97 | 16.99 | 623,376 | -0.41(-2.37%) |
Jan 05, 2015 | 17.76 | 17.89 | 17.39 | 17.41 | 443,467 | -0.49(-2.72%) |