Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 16.49 | 17.31 | 16.49 | 17.17 | 30,262 | +0.55(+3.31%) |
Mar 30, 2015 | 16.30 | 16.69 | 16.30 | 16.62 | 39,531 | +0.32(+1.96%) |
Mar 27, 2015 | 16.30 | 16.30 | 16.07 | 16.30 | 14,834 | -0.10(-0.63%) |
Mar 26, 2015 | 16.55 | 16.76 | 16.00 | 16.40 | 37,520 | -0.15(-0.89%) |
Mar 25, 2015 | 16.45 | 16.69 | 16.40 | 16.55 | 22,483 | +0.19(+1.17%) |
Mar 24, 2015 | 15.70 | 16.39 | 15.60 | 16.36 | 49,251 | +0.66(+4.19%) |
Mar 23, 2015 | 15.56 | 15.75 | 15.42 | 15.70 | 21,583 | +0.32(+2.08%) |
Mar 20, 2015 | 15.20 | 15.50 | 15.20 | 15.38 | 9,073 | -0.11(-0.71%) |
Mar 19, 2015 | 15.50 | 15.60 | 15.30 | 15.49 | 8,097 | -0.01(-0.05%) |
Mar 18, 2015 | 14.90 | 15.68 | 14.81 | 15.50 | 26,904 | +0.68(+4.57%) |
Mar 17, 2015 | 15.01 | 15.01 | 14.59 | 14.82 | 6,311 | +0.00(+0.00%) |
Mar 16, 2015 | 14.87 | 15.00 | 14.50 | 14.82 | 17,745 | -0.05(-0.34%) |
Mar 13, 2015 | 14.89 | 14.89 | 14.67 | 14.87 | 8,813 | +0.07(+0.47%) |
Mar 12, 2015 | 14.25 | 15.10 | 14.25 | 14.80 | 32,107 | +0.78(+5.56%) |
Mar 11, 2015 | 14.18 | 14.29 | 13.98 | 14.02 | 6,355 | -0.09(-0.64%) |
Mar 10, 2015 | 14.24 | 14.29 | 13.99 | 14.11 | 7,276 | +0.06(+0.43%) |
Mar 09, 2015 | 14.00 | 14.25 | 14.00 | 14.05 | 5,342 | -0.01(-0.07%) |
Mar 06, 2015 | 14.12 | 14.21 | 13.99 | 14.06 | 2,584 | -0.05(-0.39%) |
Mar 05, 2015 | 14.07 | 14.28 | 13.98 | 14.12 | 5,731 | +0.15(+1.11%) |
Mar 04, 2015 | 13.86 | 13.96 | 13.85 | 13.96 | 683 | -0.08(-0.57%) |
Mar 03, 2015 | 14.23 | 14.23 | 13.91 | 14.04 | 1,593 | -0.18(-1.27%) |
Mar 02, 2015 | 14.29 | 14.29 | 14.02 | 14.22 | 5,950 | +0.12(+0.85%) |
Feb 27, 2015 | 14.20 | 14.20 | 14.05 | 14.10 | 2,878 | -0.10(-0.70%) |
Feb 26, 2015 | 13.96 | 14.20 | 13.86 | 14.20 | 6,652 | +0.20(+1.43%) |
Feb 25, 2015 | 13.90 | 14.05 | 14.25 | 14.00 | 3,670 | -0.25(-1.75%) |
Feb 24, 2015 | 14.23 | 14.36 | 14.05 | 14.25 | 4,335 | +0.24(+1.71%) |
Feb 23, 2015 | 14.22 | 14.47 | 14.00 | 14.01 | 12,026 | -0.49(-3.38%) |
Feb 20, 2015 | 14.58 | 14.65 | 14.25 | 14.50 | 9,003 | +0.07(+0.49%) |
Feb 19, 2015 | 14.28 | 14.43 | 14.19 | 14.43 | 14,833 | -0.07(-0.48%) |
Feb 18, 2015 | 14.69 | 14.70 | 14.38 | 14.50 | 1,793 | -0.20(-1.36%) |
Feb 17, 2015 | 14.70 | 14.70 | 13.85 | 14.70 | 23,448 | -0.05(-0.34%) |
Feb 13, 2015 | 14.85 | 14.75 | 14.75 | 14.75 | 3,500 | +0.06(+0.41%) |
Feb 12, 2015 | 14.47 | 14.69 | 14.40 | 14.69 | 2,814 | +0.29(+2.01%) |
Feb 11, 2015 | 14.38 | 14.55 | 14.36 | 14.40 | 7,587 | +0.00(+0.00%) |
Feb 10, 2015 | 14.39 | 14.49 | 14.26 | 14.40 | 6,600 | -0.09(-0.62%) |
Feb 09, 2015 | 14.26 | 14.50 | 14.26 | 14.49 | 8,024 | +0.07(+0.49%) |
Feb 06, 2015 | 14.30 | 14.54 | 14.30 | 14.42 | 12,684 | +0.05(+0.35%) |
Feb 05, 2015 | 14.37 | 14.83 | 14.31 | 14.37 | 9,072 | -0.11(-0.76%) |
Feb 04, 2015 | 14.25 | 14.78 | 14.25 | 14.48 | 19,661 | -0.21(-1.43%) |
Feb 03, 2015 | 14.69 | 14.81 | 14.25 | 14.69 | 8,011 | -0.01(-0.07%) |
Feb 02, 2015 | 14.78 | 14.78 | 14.30 | 14.70 | 6,989 | +0.20(+1.38%) |
Jan 30, 2015 | 14.85 | 14.85 | 14.50 | 14.50 | 4,613 | -0.51(-3.40%) |
Jan 29, 2015 | 14.60 | 15.18 | 14.60 | 15.01 | 12,976 | -0.14(-0.92%) |
Jan 28, 2015 | 15.00 | 15.25 | 14.95 | 15.15 | 20,811 | +0.34(+2.26%) |
Jan 27, 2015 | 14.65 | 14.87 | 14.61 | 14.81 | 8,274 | +0.31(+2.17%) |
Jan 26, 2015 | 14.80 | 14.80 | 14.34 | 14.50 | 3,971 | -0.20(-1.36%) |
Jan 23, 2015 | 14.21 | 14.85 | 13.84 | 14.70 | 16,277 | +0.70(+5.00%) |
Jan 22, 2015 | 13.75 | 14.05 | 13.75 | 14.00 | 3,368 | +0.15(+1.08%) |
Jan 21, 2015 | 14.37 | 14.42 | 13.66 | 13.85 | 7,413 | -0.05(-0.36%) |
Jan 20, 2015 | 13.77 | 14.00 | 13.75 | 13.90 | 5,083 | +0.18(+1.31%) |
Jan 16, 2015 | 13.81 | 13.89 | 13.61 | 13.72 | 6,318 | -0.09(-0.65%) |
Jan 15, 2015 | 14.42 | 14.55 | 13.75 | 13.81 | 15,325 | -0.92(-6.25%) |
Jan 14, 2015 | 14.65 | 14.90 | 14.65 | 14.73 | 10,262 | -0.22(-1.47%) |
Jan 13, 2015 | 14.84 | 15.00 | 14.75 | 14.95 | 14,070 | +0.39(+2.68%) |
Jan 12, 2015 | 14.71 | 15.00 | 14.52 | 14.56 | 8,692 | -0.27(-1.82%) |
Jan 09, 2015 | 14.50 | 14.90 | 14.50 | 14.83 | 5,517 | +0.33(+2.28%) |
Jan 08, 2015 | 14.24 | 14.56 | 14.22 | 14.50 | 5,496 | +0.25(+1.75%) |
Jan 07, 2015 | 14.25 | 14.25 | 14.15 | 14.25 | 2,792 | +0.00(+0.00%) |
Jan 06, 2015 | 13.95 | 14.25 | 13.77 | 14.25 | 2,095 | +0.05(+0.35%) |
Jan 05, 2015 | 14.02 | 14.20 | 13.86 | 14.20 | 4,248 | +0.28(+2.01%) |