Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 15.92 | 16.08 | 15.78 | 15.98 | 133,476 | +0.04(+0.27%) |
Mar 30, 2015 | 15.66 | 16.00 | 15.54 | 15.93 | 121,467 | +0.28(+1.78%) |
Mar 27, 2015 | 15.58 | 15.73 | 15.31 | 15.65 | 95,368 | +0.05(+0.34%) |
Mar 26, 2015 | 15.45 | 15.71 | 15.40 | 15.60 | 102,651 | +0.17(+1.07%) |
Mar 25, 2015 | 15.78 | 15.85 | 15.42 | 15.44 | 81,394 | -0.31(-1.99%) |
Mar 24, 2015 | 15.70 | 15.78 | 15.70 | 15.75 | 47,510 | +0.03(+0.17%) |
Mar 23, 2015 | 15.73 | 15.91 | 15.70 | 15.72 | 98,851 | -0.07(-0.44%) |
Mar 20, 2015 | 15.90 | 16.07 | 15.78 | 15.79 | 156,078 | -0.03(-0.22%) |
Mar 19, 2015 | 15.78 | 15.85 | 15.72 | 15.83 | 107,339 | +0.06(+0.39%) |
Mar 18, 2015 | 15.75 | 15.78 | 15.58 | 15.77 | 65,147 | +0.03(+0.22%) |
Mar 17, 2015 | 15.69 | 15.78 | 15.56 | 15.73 | 130,332 | +0.11(+0.73%) |
Mar 16, 2015 | 16.07 | 16.07 | 15.58 | 15.62 | 142,063 | -0.38(-2.34%) |
Mar 13, 2015 | 16.01 | 16.05 | 15.70 | 15.99 | 80,076 | +0.00(+0.00%) |
Mar 12, 2015 | 15.78 | 16.19 | 15.78 | 15.99 | 112,724 | +0.28(+1.78%) |
Mar 11, 2015 | 15.63 | 15.78 | 15.57 | 15.72 | 101,385 | +0.00(+0.00%) |
Mar 10, 2015 | 15.66 | 15.84 | 15.38 | 15.72 | 81,886 | -0.07(-0.44%) |
Mar 09, 2015 | 15.71 | 15.96 | 15.65 | 15.78 | 122,059 | +0.02(+0.11%) |
Mar 06, 2015 | 15.83 | 16.00 | 15.64 | 15.77 | 175,531 | +0.00(+0.00%) |
Mar 05, 2015 | 15.78 | 16.04 | 15.66 | 15.77 | 227,825 | +0.00(+0.00%) |
Mar 04, 2015 | 15.61 | 15.89 | 15.69 | 15.77 | 192,146 | +0.08(+0.50%) |
Mar 03, 2015 | 15.68 | 16.07 | 15.59 | 15.69 | 218,521 | -0.06(-0.39%) |
Mar 02, 2015 | 15.09 | 16.40 | 15.03 | 15.75 | 1,152,304 | +0.66(+4.39%) |
Feb 27, 2015 | 15.17 | 15.17 | 14.95 | 15.09 | 158,810 | -0.06(-0.40%) |
Feb 26, 2015 | 15.07 | 15.23 | 14.93 | 15.15 | 51,707 | +0.03(+0.23%) |
Feb 25, 2015 | 14.99 | 15.21 | 14.83 | 15.11 | 37,179 | +0.10(+0.64%) |
Feb 24, 2015 | 15.13 | 15.22 | 14.83 | 15.02 | 67,560 | -0.07(-0.46%) |
Feb 23, 2015 | 15.02 | 15.16 | 14.83 | 15.09 | 134,054 | +0.09(+0.58%) |
Feb 20, 2015 | 15.43 | 15.44 | 14.95 | 15.00 | 84,646 | -0.39(-2.55%) |
Feb 19, 2015 | 15.23 | 15.51 | 15.19 | 15.39 | 203,760 | +0.14(+0.92%) |
Feb 18, 2015 | 15.43 | 15.58 | 15.18 | 15.25 | 87,055 | -0.22(-1.41%) |
Feb 17, 2015 | 15.53 | 15.65 | 15.43 | 15.47 | 36,462 | -0.01(-0.06%) |
Feb 13, 2015 | 15.24 | 15.48 | 15.48 | 15.48 | 39,330 | +0.19(+1.26%) |
Feb 12, 2015 | 15.21 | 15.34 | 15.07 | 15.29 | 131,961 | +0.19(+1.27%) |
Feb 11, 2015 | 15.18 | 15.22 | 15.06 | 15.10 | 76,247 | -0.13(-0.86%) |
Feb 10, 2015 | 15.30 | 15.37 | 15.15 | 15.23 | 87,915 | -0.03(-0.17%) |
Feb 09, 2015 | 15.33 | 15.50 | 15.15 | 15.25 | 82,534 | -0.14(-0.91%) |
Feb 06, 2015 | 15.41 | 15.51 | 15.33 | 15.39 | 127,871 | +0.03(+0.23%) |
Feb 05, 2015 | 15.48 | 15.48 | 15.30 | 15.36 | 63,395 | -0.03(-0.23%) |
Feb 04, 2015 | 15.45 | 15.52 | 15.25 | 15.39 | 80,397 | -0.09(-0.56%) |
Feb 03, 2015 | 15.33 | 15.48 | 15.25 | 15.48 | 216,054 | +0.04(+0.28%) |
Feb 02, 2015 | 15.45 | 15.48 | 15.29 | 15.44 | 88,390 | +0.03(+0.23%) |
Jan 30, 2015 | 15.31 | 15.48 | 15.22 | 15.40 | 73,450 | -0.06(-0.39%) |
Jan 29, 2015 | 15.23 | 15.48 | 14.95 | 15.46 | 103,882 | +0.31(+2.01%) |
Jan 28, 2015 | 15.58 | 15.58 | 15.09 | 15.16 | 75,705 | -0.27(-1.75%) |
Jan 27, 2015 | 15.26 | 15.53 | 15.06 | 15.43 | 344,804 | +0.56(+3.75%) |
Jan 26, 2015 | 15.09 | 15.15 | 14.85 | 14.87 | 97,929 | -0.27(-1.79%) |
Jan 23, 2015 | 15.19 | 15.23 | 14.97 | 15.14 | 29,102 | -0.08(-0.52%) |
Jan 22, 2015 | 15.02 | 15.22 | 14.91 | 15.22 | 75,489 | +0.28(+1.87%) |
Jan 21, 2015 | 14.83 | 14.97 | 14.75 | 14.94 | 33,239 | +0.01(+0.06%) |
Jan 20, 2015 | 15.19 | 15.22 | 14.86 | 14.93 | 59,175 | -0.18(-1.21%) |
Jan 16, 2015 | 15.03 | 15.16 | 14.98 | 15.11 | 111,710 | +0.01(+0.06%) |
Jan 15, 2015 | 15.09 | 15.16 | 14.94 | 15.10 | 165,257 | -0.03(-0.17%) |
Jan 14, 2015 | 14.95 | 15.17 | 14.95 | 15.13 | 120,383 | +0.03(+0.17%) |
Jan 13, 2015 | 15.14 | 15.24 | 14.91 | 15.10 | 121,085 | +0.24(+1.58%) |
Jan 12, 2015 | 15.20 | 15.20 | 14.77 | 14.87 | 79,326 | -0.36(-2.35%) |
Jan 09, 2015 | 15.18 | 15.31 | 15.14 | 15.23 | 173,155 | +0.03(+0.17%) |
Jan 08, 2015 | 15.02 | 15.22 | 14.86 | 15.20 | 125,081 | +0.31(+2.05%) |
Jan 07, 2015 | 14.94 | 14.96 | 14.82 | 14.90 | 72,930 | +0.07(+0.47%) |
Jan 06, 2015 | 14.92 | 14.93 | 14.56 | 14.83 | 68,796 | -0.10(-0.70%) |
Jan 05, 2015 | 15.04 | 15.08 | 14.77 | 14.93 | 68,991 | -0.15(-0.98%) |