Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 15.10 | 15.25 | 14.99 | 15.09 | 1,227,690 | -0.05(-0.32%) |
Mar 30, 2015 | 14.87 | 15.20 | 14.80 | 15.13 | 617,991 | +0.32(+2.18%) |
Mar 27, 2015 | 14.79 | 14.98 | 14.63 | 14.81 | 935,862 | +0.01(+0.05%) |
Mar 26, 2015 | 15.09 | 15.09 | 14.77 | 14.80 | 562,131 | -0.27(-1.82%) |
Mar 25, 2015 | 15.14 | 15.32 | 14.97 | 15.08 | 1,034,581 | -0.06(-0.43%) |
Mar 24, 2015 | 15.23 | 15.49 | 15.13 | 15.14 | 942,775 | -0.14(-0.90%) |
Mar 23, 2015 | 15.22 | 15.38 | 15.09 | 15.28 | 845,427 | +0.10(+0.64%) |
Mar 20, 2015 | 15.21 | 15.98 | 15.17 | 15.18 | 1,201,473 | -0.01(-0.05%) |
Mar 19, 2015 | 15.82 | 15.82 | 15.09 | 15.19 | 2,315,148 | -0.80(-4.98%) |
Mar 18, 2015 | 15.98 | 16.17 | 15.77 | 15.99 | 742,702 | -0.08(-0.53%) |
Mar 17, 2015 | 16.22 | 16.38 | 15.88 | 16.07 | 844,851 | -0.16(-1.00%) |
Mar 16, 2015 | 16.12 | 16.40 | 16.02 | 16.23 | 421,181 | +0.15(+0.96%) |
Mar 13, 2015 | 16.50 | 16.51 | 15.97 | 16.08 | 670,485 | -0.40(-2.40%) |
Mar 12, 2015 | 16.61 | 16.82 | 16.12 | 16.48 | 1,132,100 | -0.12(-0.73%) |
Mar 11, 2015 | 16.25 | 16.69 | 16.12 | 16.60 | 453,578 | +0.41(+2.55%) |
Mar 10, 2015 | 16.48 | 16.54 | 16.16 | 16.19 | 474,451 | -0.39(-2.34%) |
Mar 09, 2015 | 16.69 | 16.77 | 16.47 | 16.57 | 535,537 | -0.05(-0.29%) |
Mar 06, 2015 | 16.57 | 16.79 | 16.44 | 16.62 | 764,626 | +0.04(+0.24%) |
Mar 05, 2015 | 16.46 | 16.71 | 16.40 | 16.58 | 755,996 | +0.13(+0.79%) |
Mar 04, 2015 | 16.36 | 16.66 | 16.27 | 16.45 | 707,825 | -0.02(-0.10%) |
Mar 03, 2015 | 16.75 | 16.75 | 16.44 | 16.47 | 1,573,037 | -0.31(-1.83%) |
Mar 02, 2015 | 17.41 | 17.41 | 16.66 | 16.78 | 1,894,494 | -0.62(-3.58%) |
Feb 27, 2015 | 17.20 | 17.49 | 17.18 | 17.40 | 1,064,670 | +0.22(+1.27%) |
Feb 26, 2015 | 17.77 | 17.94 | 17.15 | 17.18 | 1,425,181 | -0.56(-3.14%) |
Feb 25, 2015 | 17.88 | 18.02 | 17.76 | 17.74 | 801,929 | -0.11(-0.59%) |
Feb 24, 2015 | 17.86 | 18.12 | 17.76 | 17.84 | 569,989 | -0.06(-0.32%) |
Feb 23, 2015 | 18.56 | 18.56 | 17.63 | 17.90 | 1,053,142 | -0.69(-3.70%) |
Feb 20, 2015 | 18.38 | 18.67 | 18.10 | 18.59 | 610,867 | +0.13(+0.70%) |
Feb 19, 2015 | 18.54 | 18.71 | 18.42 | 18.46 | 482,428 | -0.11(-0.61%) |
Feb 18, 2015 | 18.34 | 18.60 | 18.21 | 18.57 | 327,838 | +0.17(+0.92%) |
Feb 17, 2015 | 18.72 | 18.81 | 18.23 | 18.40 | 465,370 | -0.27(-1.47%) |
Feb 13, 2015 | 18.92 | 18.67 | 18.67 | 18.67 | 1,110,201 | -0.22(-1.15%) |
Feb 12, 2015 | 18.34 | 18.93 | 18.34 | 18.89 | 1,074,660 | +0.74(+4.05%) |
Feb 11, 2015 | 17.86 | 18.23 | 17.64 | 18.16 | 938,022 | +0.30(+1.67%) |
Feb 10, 2015 | 17.79 | 17.96 | 17.62 | 17.86 | 385,440 | +0.08(+0.45%) |
Feb 09, 2015 | 17.58 | 18.01 | 17.42 | 17.78 | 481,092 | +0.11(+0.59%) |
Feb 06, 2015 | 17.70 | 17.93 | 17.52 | 17.67 | 489,830 | -0.09(-0.50%) |
Feb 05, 2015 | 17.45 | 17.80 | 17.45 | 17.76 | 403,891 | +0.32(+1.85%) |
Feb 04, 2015 | 17.68 | 17.83 | 17.38 | 17.44 | 656,316 | -0.33(-1.86%) |
Feb 03, 2015 | 17.66 | 17.86 | 17.53 | 17.77 | 499,958 | +0.17(+0.96%) |
Feb 02, 2015 | 17.86 | 17.86 | 17.23 | 17.60 | 653,059 | -0.19(-1.09%) |
Jan 30, 2015 | 18.06 | 18.15 | 17.77 | 17.79 | 930,689 | -0.39(-2.13%) |
Jan 29, 2015 | 17.99 | 18.21 | 17.91 | 18.18 | 843,538 | +0.19(+1.03%) |
Jan 28, 2015 | 18.15 | 18.33 | 17.99 | 17.99 | 1,071,050 | +0.03(+0.18%) |
Jan 27, 2015 | 17.54 | 18.00 | 17.51 | 17.96 | 710,215 | +0.26(+1.45%) |
Jan 26, 2015 | 17.99 | 17.99 | 17.56 | 17.70 | 1,168,999 | -0.31(-1.70%) |
Jan 23, 2015 | 18.38 | 18.40 | 17.91 | 18.01 | 925,099 | -0.38(-2.06%) |
Jan 22, 2015 | 18.66 | 18.85 | 18.24 | 18.39 | 1,115,950 | -0.16(-0.87%) |
Jan 21, 2015 | 19.11 | 19.42 | 17.66 | 18.55 | 2,442,810 | +0.00(+0.00%) |
Jan 20, 2015 | 18.15 | 18.67 | 18.10 | 18.55 | 2,371,676 | +0.39(+2.17%) |
Jan 16, 2015 | 17.87 | 18.20 | 17.69 | 18.15 | 1,128,602 | +0.24(+1.35%) |
Jan 15, 2015 | 18.21 | 18.26 | 17.59 | 17.91 | 977,683 | -0.24(-1.33%) |
Jan 14, 2015 | 17.79 | 18.19 | 17.47 | 18.15 | 1,206,439 | +0.27(+1.53%) |
Jan 13, 2015 | 17.13 | 17.91 | 16.88 | 17.88 | 1,563,940 | +0.87(+5.11%) |
Jan 12, 2015 | 17.12 | 17.18 | 16.74 | 17.01 | 919,831 | -0.11(-0.66%) |
Jan 09, 2015 | 17.30 | 17.44 | 17.07 | 17.12 | 572,206 | -0.13(-0.75%) |
Jan 08, 2015 | 17.47 | 17.79 | 17.11 | 17.25 | 1,153,614 | -0.06(-0.37%) |
Jan 07, 2015 | 17.37 | 17.47 | 16.92 | 17.32 | 767,869 | +0.08(+0.47%) |
Jan 06, 2015 | 17.63 | 17.64 | 17.04 | 17.24 | 606,117 | -0.26(-1.47%) |
Jan 05, 2015 | 17.41 | 17.67 | 17.28 | 17.49 | 445,618 | -0.03(-0.18%) |