Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 15.54 | 15.59 | 15.42 | 15.51 | 152,600 | -0.08(-0.48%) |
Mar 30, 2015 | 15.55 | 15.61 | 15.47 | 15.59 | 66,289 | +0.07(+0.43%) |
Mar 27, 2015 | 15.36 | 15.52 | 15.28 | 15.52 | 193,686 | +0.11(+0.69%) |
Mar 26, 2015 | 15.45 | 15.49 | 15.34 | 15.42 | 118,270 | -0.12(-0.77%) |
Mar 25, 2015 | 15.71 | 15.71 | 15.48 | 15.54 | 131,800 | -0.12(-0.76%) |
Mar 24, 2015 | 15.75 | 15.77 | 15.64 | 15.66 | 88,434 | -0.13(-0.82%) |
Mar 23, 2015 | 15.71 | 15.87 | 15.70 | 15.79 | 194,232 | +0.11(+0.68%) |
Mar 20, 2015 | 15.68 | 15.78 | 15.64 | 15.68 | 196,778 | +0.01(+0.06%) |
Mar 19, 2015 | 15.57 | 15.68 | 15.52 | 15.67 | 245,427 | +0.04(+0.26%) |
Mar 18, 2015 | 15.48 | 15.77 | 15.42 | 15.63 | 104,352 | +0.11(+0.69%) |
Mar 17, 2015 | 15.45 | 15.55 | 15.43 | 15.52 | 115,894 | -0.03(-0.17%) |
Mar 16, 2015 | 15.43 | 15.63 | 15.43 | 15.55 | 354,309 | +0.05(+0.34%) |
Mar 13, 2015 | 15.48 | 15.51 | 15.40 | 15.50 | 82,405 | -0.04(-0.29%) |
Mar 12, 2015 | 15.43 | 15.57 | 15.43 | 15.54 | 81,567 | +0.13(+0.86%) |
Mar 11, 2015 | 15.47 | 15.50 | 15.37 | 15.41 | 85,708 | -0.09(-0.57%) |
Mar 10, 2015 | 15.55 | 15.58 | 15.48 | 15.50 | 75,664 | -0.20(-1.30%) |
Mar 09, 2015 | 15.62 | 15.74 | 15.62 | 15.70 | 98,722 | +0.08(+0.51%) |
Mar 06, 2015 | 15.75 | 15.80 | 15.62 | 15.62 | 103,534 | -0.17(-1.07%) |
Mar 05, 2015 | 15.74 | 15.84 | 15.74 | 15.79 | 73,517 | +0.01(+0.08%) |
Mar 04, 2015 | 15.68 | 15.81 | 15.64 | 15.78 | 82,852 | +0.01(+0.08%) |
Mar 03, 2015 | 15.83 | 15.89 | 15.73 | 15.76 | 123,082 | -0.12(-0.75%) |
Mar 02, 2015 | 15.79 | 15.89 | 15.79 | 15.88 | 57,200 | +0.06(+0.39%) |
Feb 27, 2015 | 15.81 | 15.84 | 15.78 | 15.82 | 82,493 | +0.02(+0.14%) |
Feb 26, 2015 | 15.79 | 15.86 | 15.77 | 15.80 | 86,166 | -0.01(-0.06%) |
Feb 25, 2015 | 15.75 | 15.87 | 15.75 | 15.81 | 135,739 | +0.01(+0.08%) |
Feb 24, 2015 | 15.78 | 15.87 | 15.73 | 15.79 | 188,016 | +0.00(+0.00%) |
Feb 23, 2015 | 15.82 | 15.85 | 15.68 | 15.79 | 100,652 | -0.00(-0.03%) |
Feb 20, 2015 | 15.73 | 15.81 | 15.70 | 15.80 | 80,809 | +0.07(+0.42%) |
Feb 19, 2015 | 15.62 | 15.79 | 15.62 | 15.73 | 78,189 | +0.03(+0.17%) |
Feb 18, 2015 | 15.59 | 15.76 | 15.59 | 15.71 | 148,471 | +0.00(+0.03%) |
Feb 17, 2015 | 15.63 | 15.74 | 15.63 | 15.70 | 53,155 | +0.00(+0.03%) |
Feb 13, 2015 | 15.55 | 15.70 | 15.70 | 15.70 | 86,804 | +0.09(+0.57%) |
Feb 12, 2015 | 15.54 | 15.61 | 15.48 | 15.61 | 57,437 | +0.11(+0.71%) |
Feb 11, 2015 | 15.49 | 15.54 | 15.47 | 15.50 | 73,384 | -0.03(-0.17%) |
Feb 10, 2015 | 15.49 | 15.53 | 15.43 | 15.52 | 101,324 | +0.12(+0.81%) |
Feb 09, 2015 | 15.31 | 15.50 | 15.31 | 15.40 | 86,477 | -0.01(-0.09%) |
Feb 06, 2015 | 15.39 | 15.52 | 15.36 | 15.41 | 123,835 | +0.04(+0.29%) |
Feb 05, 2015 | 15.28 | 15.38 | 15.28 | 15.37 | 75,892 | +0.12(+0.79%) |
Feb 04, 2015 | 15.21 | 15.35 | 15.21 | 15.25 | 66,857 | +0.02(+0.12%) |
Feb 03, 2015 | 15.10 | 15.24 | 15.07 | 15.23 | 68,735 | +0.26(+1.75%) |
Feb 02, 2015 | 14.81 | 14.99 | 14.79 | 14.97 | 130,779 | +0.16(+1.08%) |
Jan 30, 2015 | 14.89 | 15.01 | 14.81 | 14.81 | 90,380 | -0.24(-1.62%) |
Jan 29, 2015 | 15.06 | 15.08 | 14.84 | 15.05 | 124,644 | +0.04(+0.27%) |
Jan 28, 2015 | 15.35 | 15.35 | 15.01 | 15.01 | 96,984 | -0.25(-1.63%) |
Jan 27, 2015 | 15.24 | 15.31 | 15.18 | 15.26 | 202,358 | -0.08(-0.49%) |
Jan 26, 2015 | 15.33 | 15.39 | 15.25 | 15.34 | 80,144 | +0.03(+0.17%) |
Jan 23, 2015 | 15.24 | 15.36 | 15.24 | 15.31 | 147,872 | +0.07(+0.44%) |
Jan 22, 2015 | 15.14 | 15.27 | 15.07 | 15.24 | 133,300 | +0.13(+0.89%) |
Jan 21, 2015 | 15.05 | 15.15 | 15.05 | 15.11 | 74,712 | +0.04(+0.28%) |
Jan 20, 2015 | 15.12 | 15.12 | 14.99 | 15.07 | 83,530 | -0.04(-0.26%) |
Jan 16, 2015 | 14.82 | 15.11 | 14.82 | 15.11 | 80,225 | +0.28(+1.85%) |
Jan 15, 2015 | 14.87 | 14.95 | 14.81 | 14.83 | 62,792 | -0.05(-0.36%) |
Jan 14, 2015 | 14.67 | 14.93 | 14.67 | 14.88 | 71,759 | -0.08(-0.53%) |
Jan 13, 2015 | 15.21 | 15.30 | 14.92 | 14.96 | 75,957 | -0.12(-0.82%) |
Jan 12, 2015 | 15.14 | 15.18 | 15.08 | 15.09 | 75,743 | -0.04(-0.29%) |
Jan 09, 2015 | 15.13 | 15.17 | 15.06 | 15.13 | 126,538 | -0.03(-0.18%) |
Jan 08, 2015 | 14.98 | 15.21 | 14.98 | 15.16 | 228,269 | +0.26(+1.75%) |
Jan 07, 2015 | 14.90 | 15.01 | 14.86 | 14.90 | 145,204 | +0.08(+0.52%) |
Jan 06, 2015 | 14.95 | 15.00 | 14.77 | 14.82 | 73,828 | -0.12(-0.83%) |
Jan 05, 2015 | 15.20 | 15.20 | 14.94 | 14.95 | 108,841 | -0.39(-2.52%) |