Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 14.77 | 15.12 | 14.72 | 15.12 | 3,478 | +0.05(+0.33%) |
Mar 30, 2015 | 14.72 | 15.12 | 14.67 | 15.07 | 2,368 | +0.40(+2.75%) |
Mar 27, 2015 | 14.87 | 15.12 | 14.67 | 14.67 | 3,836 | -0.45(-3.00%) |
Mar 26, 2015 | 15.07 | 15.37 | 14.57 | 15.12 | 1,121 | +0.00(+0.00%) |
Mar 25, 2015 | 15.02 | 15.17 | 14.92 | 15.12 | 2,061 | +0.25(+1.69%) |
Mar 24, 2015 | 15.37 | 15.37 | 14.79 | 14.87 | 3,023 | -0.25(-1.67%) |
Mar 23, 2015 | 13.86 | 15.62 | 13.86 | 15.12 | 8,274 | +0.71(+4.90%) |
Mar 20, 2015 | 14.26 | 14.57 | 14.26 | 14.41 | 3,640 | +0.15(+1.06%) |
Mar 19, 2015 | 14.36 | 14.52 | 13.96 | 14.26 | 3,826 | -0.05(-0.35%) |
Mar 18, 2015 | 14.36 | 14.57 | 14.11 | 14.31 | 2,141 | +0.05(+0.35%) |
Mar 17, 2015 | 14.21 | 14.82 | 14.21 | 14.26 | 1,040 | -0.05(-0.35%) |
Mar 16, 2015 | 14.46 | 14.87 | 14.31 | 14.31 | 4,257 | -0.35(-2.41%) |
Mar 13, 2015 | 14.77 | 14.77 | 14.06 | 14.67 | 3,044 | -0.10(-0.68%) |
Mar 12, 2015 | 14.16 | 14.77 | 14.16 | 14.77 | 852 | +0.30(+2.09%) |
Mar 11, 2015 | 14.16 | 14.72 | 13.76 | 14.46 | 2,385 | +0.00(+0.00%) |
Mar 10, 2015 | 14.36 | 14.67 | 14.16 | 14.46 | 1,738 | -0.15(-1.03%) |
Mar 09, 2015 | 15.07 | 15.62 | 14.21 | 14.62 | 6,343 | -0.35(-2.36%) |
Mar 06, 2015 | 14.52 | 15.02 | 14.26 | 14.97 | 2,513 | +0.45(+3.12%) |
Mar 05, 2015 | 15.12 | 15.22 | 14.26 | 14.52 | 3,415 | -0.36(-2.39%) |
Mar 04, 2015 | 14.92 | 14.97 | 14.82 | 14.87 | 1,567 | -0.10(-0.66%) |
Mar 03, 2015 | 15.12 | 15.27 | 14.72 | 14.97 | 7,360 | -0.15(-1.00%) |
Mar 02, 2015 | 15.12 | 15.67 | 14.97 | 15.12 | 3,027 | -0.15(-0.99%) |
Feb 27, 2015 | 14.82 | 16.08 | 14.81 | 15.27 | 4,611 | +0.40(+2.71%) |
Feb 26, 2015 | 15.57 | 15.57 | 14.67 | 14.87 | 7,541 | -0.76(-4.84%) |
Feb 25, 2015 | 15.12 | 16.03 | 15.12 | 15.62 | 4,949 | +0.00(+0.00%) |
Feb 24, 2015 | 15.47 | 16.08 | 15.37 | 15.62 | 5,431 | +0.05(+0.32%) |
Feb 23, 2015 | 15.72 | 15.78 | 15.42 | 15.57 | 338 | +0.00(+0.00%) |
Feb 20, 2015 | 16.23 | 16.23 | 15.57 | 15.57 | 1,626 | -0.66(-4.05%) |
Feb 19, 2015 | 16.08 | 16.23 | 15.98 | 16.23 | 337 | -0.10(-0.61%) |
Feb 18, 2015 | 15.98 | 16.33 | 15.93 | 16.33 | 757 | +0.30(+1.89%) |
Feb 17, 2015 | 15.93 | 16.08 | 15.93 | 16.03 | 351 | -0.05(-0.31%) |
Feb 13, 2015 | 16.08 | 16.08 | 16.08 | 16.08 | 2,777 | +0.00(+0.00%) |
Feb 12, 2015 | 15.88 | 16.28 | 15.72 | 16.08 | 985 | -0.30(-1.85%) |
Feb 11, 2015 | 16.33 | 16.38 | 16.33 | 16.38 | 992 | +0.05(+0.31%) |
Feb 10, 2015 | 15.67 | 16.65 | 15.67 | 16.33 | 462 | -0.40(-2.41%) |
Feb 09, 2015 | 16.73 | 16.73 | 16.68 | 16.73 | 297 | +0.10(+0.60%) |
Feb 06, 2015 | 16.18 | 16.73 | 16.18 | 16.63 | 1,122 | +0.36(+2.23%) |
Feb 05, 2015 | 16.83 | 16.83 | 16.27 | 16.27 | 735 | -0.56(-3.35%) |
Feb 04, 2015 | 16.33 | 16.83 | 16.33 | 16.83 | 765 | -0.20(-1.18%) |
Feb 03, 2015 | 17.14 | 17.14 | 16.73 | 17.04 | 760 | -0.10(-0.59%) |
Feb 02, 2015 | 16.23 | 17.64 | 16.18 | 17.14 | 7,249 | +0.91(+5.59%) |
Jan 30, 2015 | 16.28 | 16.28 | 16.28 | 16.23 | 1,592 | +0.00(+0.02%) |
Jan 29, 2015 | 15.77 | 16.23 | 15.52 | 16.23 | 2,609 | +0.45(+2.86%) |
Jan 28, 2015 | 15.62 | 15.78 | 15.47 | 15.78 | 2,499 | +0.20(+1.29%) |
Jan 27, 2015 | 15.62 | 15.62 | 15.37 | 15.57 | 1,137 | +0.00(+0.00%) |
Jan 26, 2015 | 15.67 | 15.72 | 15.47 | 15.57 | 2,317 | -0.20(-1.28%) |
Jan 23, 2015 | 15.52 | 15.78 | 15.42 | 15.78 | 2,750 | -0.05(-0.32%) |
Jan 22, 2015 | 15.78 | 15.83 | 15.62 | 15.83 | 5,658 | -0.05(-0.32%) |
Jan 21, 2015 | 15.72 | 16.03 | 15.72 | 15.88 | 3,228 | -0.20(-1.25%) |
Jan 20, 2015 | 16.03 | 16.28 | 15.73 | 16.08 | 1,641 | -0.20(-1.24%) |
Jan 16, 2015 | 15.88 | 16.53 | 15.83 | 16.28 | 2,901 | +0.60(+3.86%) |
Jan 15, 2015 | 16.63 | 17.04 | 15.67 | 15.67 | 8,314 | -1.06(-6.33%) |
Jan 14, 2015 | 16.23 | 17.09 | 16.23 | 16.73 | 539 | +0.30(+1.84%) |
Jan 13, 2015 | 16.23 | 17.44 | 16.23 | 16.43 | 1,430 | -0.35(-2.10%) |
Jan 12, 2015 | 16.18 | 17.09 | 16.08 | 16.78 | 2,469 | +0.25(+1.52%) |
Jan 09, 2015 | 17.04 | 17.54 | 16.28 | 16.53 | 2,963 | -0.55(-3.24%) |
Jan 08, 2015 | 17.59 | 17.59 | 16.98 | 17.09 | 2,358 | +0.10(+0.59%) |
Jan 07, 2015 | 17.04 | 17.89 | 16.53 | 16.98 | 3,349 | -0.05(-0.30%) |
Jan 06, 2015 | 17.79 | 17.79 | 16.86 | 17.04 | 7,113 | -0.66(-3.70%) |
Jan 05, 2015 | 17.99 | 18.55 | 17.64 | 17.69 | 8,495 | -0.25(-1.40%) |