Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 16.12 | 16.40 | 15.96 | 16.09 | 314,830 | -0.15(-0.92%) |
Mar 30, 2015 | 16.13 | 16.38 | 16.13 | 16.24 | 150,492 | +0.23(+1.45%) |
Mar 27, 2015 | 16.26 | 16.26 | 15.87 | 16.00 | 122,123 | -0.18(-1.13%) |
Mar 26, 2015 | 16.08 | 16.26 | 15.98 | 16.19 | 76,308 | +0.12(+0.72%) |
Mar 25, 2015 | 15.88 | 16.32 | 15.88 | 16.07 | 173,142 | +0.12(+0.73%) |
Mar 24, 2015 | 15.77 | 16.06 | 15.67 | 15.96 | 54,629 | +0.24(+1.52%) |
Mar 23, 2015 | 15.69 | 15.82 | 15.66 | 15.72 | 106,799 | +0.01(+0.04%) |
Mar 20, 2015 | 15.62 | 16.00 | 15.45 | 15.71 | 651,679 | +0.13(+0.83%) |
Mar 19, 2015 | 15.85 | 15.90 | 15.45 | 15.58 | 197,133 | -0.30(-1.89%) |
Mar 18, 2015 | 15.88 | 15.99 | 15.79 | 15.88 | 160,897 | -0.08(-0.51%) |
Mar 17, 2015 | 15.90 | 15.99 | 15.90 | 15.96 | 66,523 | +0.03(+0.17%) |
Mar 16, 2015 | 15.99 | 16.01 | 15.90 | 15.94 | 149,287 | -0.01(-0.09%) |
Mar 13, 2015 | 16.09 | 16.11 | 15.89 | 15.95 | 158,290 | -0.13(-0.80%) |
Mar 12, 2015 | 16.23 | 16.40 | 16.03 | 16.08 | 120,108 | -0.12(-0.71%) |
Mar 11, 2015 | 16.25 | 16.34 | 16.00 | 16.19 | 194,570 | -0.11(-0.67%) |
Mar 10, 2015 | 16.36 | 16.54 | 16.23 | 16.30 | 102,183 | -0.30(-1.80%) |
Mar 09, 2015 | 16.14 | 16.62 | 16.14 | 16.60 | 130,868 | +0.48(+2.95%) |
Mar 06, 2015 | 15.97 | 16.69 | 15.97 | 16.13 | 92,241 | +0.06(+0.38%) |
Mar 05, 2015 | 15.97 | 16.16 | 15.89 | 16.07 | 73,986 | +0.03(+0.21%) |
Mar 04, 2015 | 15.96 | 16.07 | 15.91 | 16.03 | 23,043 | -0.05(-0.34%) |
Mar 03, 2015 | 16.13 | 16.13 | 16.00 | 16.09 | 51,220 | -0.14(-0.84%) |
Mar 02, 2015 | 16.16 | 16.25 | 16.09 | 16.22 | 22,964 | +0.07(+0.42%) |
Feb 27, 2015 | 16.16 | 16.22 | 16.13 | 16.15 | 279,117 | -0.01(-0.04%) |
Feb 26, 2015 | 16.09 | 16.24 | 15.99 | 16.16 | 39,260 | +0.06(+0.38%) |
Feb 25, 2015 | 16.03 | 16.32 | 16.03 | 16.10 | 41,792 | -0.03(-0.19%) |
Feb 24, 2015 | 16.35 | 16.45 | 16.09 | 16.13 | 19,362 | -0.13(-0.77%) |
Feb 23, 2015 | 16.17 | 16.47 | 16.01 | 16.26 | 28,876 | -0.03(-0.21%) |
Feb 20, 2015 | 16.16 | 16.40 | 15.96 | 16.29 | 37,419 | +0.18(+1.10%) |
Feb 19, 2015 | 16.14 | 16.33 | 16.02 | 16.11 | 64,125 | -0.03(-0.21%) |
Feb 18, 2015 | 16.31 | 16.39 | 16.02 | 16.15 | 345,375 | -0.12(-0.75%) |
Feb 17, 2015 | 16.26 | 16.40 | 16.02 | 16.27 | 35,979 | +0.07(+0.42%) |
Feb 13, 2015 | 16.11 | 16.20 | 16.20 | 16.20 | 77,448 | +0.08(+0.51%) |
Feb 12, 2015 | 16.06 | 16.28 | 16.05 | 16.12 | 46,554 | +0.12(+0.72%) |
Feb 11, 2015 | 16.15 | 16.14 | 15.88 | 16.00 | 54,665 | -0.12(-0.76%) |
Feb 10, 2015 | 16.13 | 16.15 | 15.84 | 16.13 | 25,688 | +0.14(+0.89%) |
Feb 09, 2015 | 16.21 | 16.22 | 15.90 | 15.98 | 19,613 | -0.37(-2.25%) |
Feb 06, 2015 | 16.28 | 16.71 | 16.24 | 16.35 | 37,031 | +0.12(+0.75%) |
Feb 05, 2015 | 16.18 | 16.39 | 15.95 | 16.23 | 32,116 | +0.35(+2.19%) |
Feb 04, 2015 | 15.99 | 16.15 | 15.87 | 15.88 | 27,952 | -0.08(-0.51%) |
Feb 03, 2015 | 15.75 | 16.20 | 15.75 | 15.96 | 53,020 | +0.18(+1.16%) |
Feb 02, 2015 | 15.40 | 15.89 | 15.30 | 15.78 | 57,339 | +0.33(+2.14%) |
Jan 30, 2015 | 15.80 | 15.95 | 15.40 | 15.45 | 81,412 | -0.53(-3.30%) |
Jan 29, 2015 | 15.69 | 15.98 | 15.69 | 15.98 | 75,617 | +0.29(+1.85%) |
Jan 28, 2015 | 16.40 | 16.40 | 15.63 | 15.69 | 111,756 | -0.68(-4.17%) |
Jan 27, 2015 | 16.84 | 16.84 | 16.23 | 16.37 | 86,291 | -0.85(-4.95%) |
Jan 26, 2015 | 16.90 | 17.23 | 16.52 | 17.22 | 50,836 | +0.53(+3.20%) |
Jan 23, 2015 | 17.07 | 17.07 | 16.57 | 16.69 | 28,203 | -0.39(-2.26%) |
Jan 22, 2015 | 16.45 | 17.08 | 16.45 | 17.07 | 27,614 | +0.78(+4.77%) |
Jan 21, 2015 | 16.25 | 16.45 | 16.23 | 16.29 | 16,445 | -0.16(-0.99%) |
Jan 20, 2015 | 16.67 | 16.86 | 16.46 | 16.46 | 20,306 | -0.28(-1.70%) |
Jan 16, 2015 | 16.17 | 16.78 | 16.17 | 16.74 | 40,662 | +0.50(+3.08%) |
Jan 15, 2015 | 16.44 | 16.49 | 16.16 | 16.24 | 42,321 | -0.26(-1.60%) |
Jan 14, 2015 | 16.54 | 16.71 | 16.36 | 16.50 | 35,173 | -0.24(-1.41%) |
Jan 13, 2015 | 16.73 | 16.98 | 16.38 | 16.74 | 37,163 | +0.18(+1.10%) |
Jan 12, 2015 | 16.75 | 16.75 | 16.75 | 16.56 | 44,992 | -0.20(-1.21%) |
Jan 09, 2015 | 17.11 | 17.36 | 16.67 | 16.76 | 31,384 | -0.30(-1.78%) |
Jan 08, 2015 | 17.02 | 17.32 | 16.69 | 17.07 | 38,792 | +0.19(+1.12%) |
Jan 07, 2015 | 16.78 | 16.88 | 16.57 | 16.88 | 23,631 | +0.23(+1.38%) |
Jan 06, 2015 | 17.02 | 17.02 | 16.47 | 16.65 | 45,546 | -0.38(-2.22%) |
Jan 05, 2015 | 17.16 | 17.32 | 16.71 | 17.02 | 32,257 | -0.18(-1.02%) |