Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 15.67 | 15.80 | 15.54 | 15.55 | 35,718,704 | -0.28(-1.78%) |
Mar 30, 2015 | 15.64 | 15.88 | 15.63 | 15.83 | 25,009,404 | +0.38(+2.46%) |
Mar 27, 2015 | 15.36 | 15.48 | 15.33 | 15.45 | 29,741,758 | +0.06(+0.40%) |
Mar 26, 2015 | 15.33 | 15.54 | 15.21 | 15.39 | 46,507,508 | -0.07(-0.46%) |
Mar 25, 2015 | 15.96 | 16.00 | 15.45 | 15.46 | 44,064,196 | -0.45(-2.86%) |
Mar 24, 2015 | 16.08 | 16.16 | 15.91 | 15.91 | 29,040,260 | -0.20(-1.21%) |
Mar 23, 2015 | 16.16 | 16.27 | 16.10 | 16.11 | 23,589,254 | -0.05(-0.32%) |
Mar 20, 2015 | 16.06 | 16.26 | 16.05 | 16.16 | 28,775,730 | +0.28(+1.77%) |
Mar 19, 2015 | 15.96 | 16.01 | 15.82 | 15.88 | 33,505,172 | -0.15(-0.93%) |
Mar 18, 2015 | 15.57 | 16.15 | 15.45 | 16.03 | 49,451,536 | +0.37(+2.38%) |
Mar 17, 2015 | 15.61 | 15.72 | 15.51 | 15.65 | 35,078,304 | -0.10(-0.65%) |
Mar 16, 2015 | 15.47 | 15.77 | 15.47 | 15.76 | 28,334,946 | +0.41(+2.64%) |
Mar 13, 2015 | 15.49 | 15.51 | 15.15 | 15.35 | 49,705,160 | -0.18(-1.17%) |
Mar 12, 2015 | 15.26 | 15.54 | 15.25 | 15.53 | 28,575,856 | +0.38(+2.50%) |
Mar 11, 2015 | 15.26 | 15.30 | 15.13 | 15.15 | 33,848,620 | -0.07(-0.43%) |
Mar 10, 2015 | 15.47 | 15.49 | 15.22 | 15.22 | 38,685,256 | -0.51(-3.27%) |
Mar 09, 2015 | 15.64 | 15.79 | 15.62 | 15.74 | 19,179,128 | +0.13(+0.82%) |
Mar 06, 2015 | 15.89 | 15.98 | 15.54 | 15.61 | 41,874,660 | -0.45(-2.80%) |
Mar 05, 2015 | 16.08 | 16.11 | 15.97 | 16.06 | 17,757,850 | +0.03(+0.18%) |
Mar 04, 2015 | 16.04 | 16.06 | 15.88 | 16.03 | 35,821,676 | -0.13(-0.80%) |
Mar 03, 2015 | 16.21 | 16.23 | 16.05 | 16.16 | 23,930,244 | -0.14(-0.85%) |
Mar 02, 2015 | 16.11 | 16.30 | 16.10 | 16.29 | 18,515,458 | +0.19(+1.21%) |
Feb 27, 2015 | 16.19 | 16.23 | 16.09 | 16.10 | 14,889,344 | -0.10(-0.62%) |
Feb 26, 2015 | 16.22 | 16.25 | 16.09 | 16.20 | 17,461,064 | -0.03(-0.21%) |
Feb 25, 2015 | 16.25 | 16.33 | 16.18 | 16.24 | 17,673,776 | -0.04(-0.24%) |
Feb 24, 2015 | 16.16 | 16.31 | 16.11 | 16.27 | 15,832,028 | +0.09(+0.59%) |
Feb 23, 2015 | 16.14 | 16.18 | 16.07 | 16.18 | 14,625,946 | -0.00(-0.03%) |
Feb 20, 2015 | 15.92 | 16.20 | 15.80 | 16.18 | 27,364,856 | +0.18(+1.15%) |
Feb 19, 2015 | 15.91 | 16.06 | 15.88 | 16.00 | 15,484,999 | -0.02(-0.11%) |
Feb 18, 2015 | 15.94 | 16.03 | 15.90 | 16.02 | 15,882,363 | -0.00(-0.02%) |
Feb 17, 2015 | 15.91 | 16.04 | 15.86 | 16.02 | 16,653,178 | +0.06(+0.38%) |
Feb 13, 2015 | 15.85 | 15.96 | 15.96 | 15.96 | 38,241,624 | +0.13(+0.82%) |
Feb 12, 2015 | 15.68 | 15.84 | 15.65 | 15.83 | 18,972,038 | +0.30(+1.90%) |
Feb 11, 2015 | 15.48 | 15.61 | 15.37 | 15.54 | 20,653,568 | +0.03(+0.16%) |
Feb 10, 2015 | 15.38 | 15.56 | 15.22 | 15.51 | 19,732,456 | +0.32(+2.09%) |
Feb 09, 2015 | 15.21 | 15.34 | 15.12 | 15.19 | 23,278,738 | -0.14(-0.91%) |
Feb 06, 2015 | 15.49 | 15.59 | 15.24 | 15.33 | 25,361,772 | -0.10(-0.63%) |
Feb 05, 2015 | 15.24 | 15.44 | 15.22 | 15.43 | 25,464,632 | +0.32(+2.11%) |
Feb 04, 2015 | 15.09 | 15.31 | 15.04 | 15.11 | 27,633,146 | -0.12(-0.76%) |
Feb 03, 2015 | 14.95 | 15.23 | 14.90 | 15.23 | 33,450,662 | +0.43(+2.91%) |
Feb 02, 2015 | 14.54 | 14.82 | 14.22 | 14.80 | 36,393,940 | +0.34(+2.38%) |
Jan 30, 2015 | 14.60 | 14.85 | 14.40 | 14.45 | 38,834,444 | -0.37(-2.53%) |
Jan 29, 2015 | 14.59 | 14.87 | 14.34 | 14.83 | 29,620,592 | +0.28(+1.91%) |
Jan 28, 2015 | 15.15 | 15.16 | 14.52 | 14.55 | 36,184,800 | -0.39(-2.60%) |
Jan 27, 2015 | 14.98 | 15.14 | 14.79 | 14.94 | 38,953,952 | -0.40(-2.63%) |
Jan 26, 2015 | 15.24 | 15.36 | 15.11 | 15.34 | 19,434,770 | +0.07(+0.49%) |
Jan 23, 2015 | 15.39 | 15.44 | 15.25 | 15.27 | 24,837,432 | -0.17(-1.13%) |
Jan 22, 2015 | 15.13 | 15.47 | 14.89 | 15.44 | 37,694,412 | +0.45(+2.98%) |
Jan 21, 2015 | 14.76 | 15.08 | 14.69 | 14.99 | 36,130,432 | +0.15(+0.99%) |
Jan 20, 2015 | 14.89 | 14.94 | 14.57 | 14.85 | 35,379,100 | +0.07(+0.46%) |
Jan 16, 2015 | 14.38 | 14.81 | 14.34 | 14.78 | 34,719,304 | +0.37(+2.56%) |
Jan 15, 2015 | 14.79 | 14.85 | 14.39 | 14.41 | 39,101,052 | -0.27(-1.82%) |
Jan 14, 2015 | 14.50 | 14.72 | 14.34 | 14.68 | 49,542,096 | -0.18(-1.24%) |
Jan 13, 2015 | 15.16 | 15.36 | 14.63 | 14.86 | 52,590,420 | -0.08(-0.51%) |
Jan 12, 2015 | 15.20 | 15.23 | 14.84 | 14.94 | 25,503,702 | -0.23(-1.54%) |
Jan 09, 2015 | 15.50 | 15.51 | 15.07 | 15.17 | 36,951,992 | -0.27(-1.73%) |
Jan 08, 2015 | 15.15 | 15.47 | 15.15 | 15.44 | 30,536,372 | +0.52(+3.52%) |
Jan 07, 2015 | 14.78 | 14.96 | 14.70 | 14.91 | 31,993,996 | +0.36(+2.49%) |
Jan 06, 2015 | 14.88 | 14.97 | 14.40 | 14.55 | 60,995,528 | -0.27(-1.80%) |
Jan 05, 2015 | 15.19 | 15.22 | 14.77 | 14.82 | 46,916,236 | -0.56(-3.64%) |