Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 16.56 | 16.85 | 16.43 | 16.60 | 582,096 | -0.17(-1.02%) |
Mar 30, 2015 | 16.15 | 16.79 | 16.10 | 16.77 | 829,019 | +0.64(+3.94%) |
Mar 27, 2015 | 16.42 | 16.52 | 16.02 | 16.13 | 933,382 | -0.25(-1.50%) |
Mar 26, 2015 | 16.76 | 16.76 | 16.31 | 16.38 | 625,116 | -0.02(-0.12%) |
Mar 25, 2015 | 16.36 | 16.57 | 16.33 | 16.40 | 965,967 | +0.11(+0.69%) |
Mar 24, 2015 | 16.17 | 16.36 | 15.99 | 16.28 | 810,828 | +0.07(+0.46%) |
Mar 23, 2015 | 15.99 | 16.36 | 15.99 | 16.21 | 742,833 | +0.24(+1.51%) |
Mar 20, 2015 | 15.83 | 16.12 | 15.83 | 15.97 | 831,511 | +0.12(+0.76%) |
Mar 19, 2015 | 16.02 | 16.08 | 15.77 | 15.85 | 701,818 | -0.30(-1.88%) |
Mar 18, 2015 | 15.43 | 16.22 | 15.33 | 16.15 | 888,050 | +0.69(+4.49%) |
Mar 17, 2015 | 15.34 | 15.54 | 15.16 | 15.46 | 684,674 | +0.02(+0.15%) |
Mar 16, 2015 | 15.14 | 15.46 | 14.88 | 15.43 | 834,740 | +0.25(+1.62%) |
Mar 13, 2015 | 14.98 | 15.25 | 14.86 | 15.19 | 569,842 | +0.16(+1.06%) |
Mar 12, 2015 | 15.29 | 15.37 | 14.97 | 15.03 | 713,369 | -0.19(-1.23%) |
Mar 11, 2015 | 15.19 | 15.35 | 14.92 | 15.21 | 628,171 | +0.08(+0.54%) |
Mar 10, 2015 | 15.41 | 15.55 | 15.00 | 15.13 | 825,279 | -0.44(-2.85%) |
Mar 09, 2015 | 15.66 | 15.95 | 15.57 | 15.58 | 740,110 | -0.04(-0.22%) |
Mar 06, 2015 | 16.04 | 16.28 | 15.59 | 15.61 | 695,104 | -0.60(-3.73%) |
Mar 05, 2015 | 16.14 | 16.30 | 15.91 | 16.22 | 797,556 | +0.21(+1.29%) |
Mar 04, 2015 | 15.99 | 16.10 | 15.84 | 16.01 | 656,307 | -0.09(-0.58%) |
Mar 03, 2015 | 16.03 | 16.18 | 15.95 | 16.10 | 788,262 | +0.16(+0.98%) |
Mar 02, 2015 | 16.30 | 16.31 | 15.91 | 15.95 | 1,476,068 | -0.43(-2.60%) |
Feb 27, 2015 | 16.09 | 16.38 | 15.95 | 16.37 | 1,528,306 | +0.30(+1.87%) |
Feb 26, 2015 | 15.92 | 16.18 | 15.73 | 16.07 | 598,268 | +0.20(+1.28%) |
Feb 25, 2015 | 15.91 | 16.06 | 15.80 | 15.87 | 714,344 | -0.03(-0.22%) |
Feb 24, 2015 | 16.21 | 16.27 | 15.83 | 15.90 | 724,900 | -0.26(-1.62%) |
Feb 23, 2015 | 15.52 | 16.31 | 15.50 | 16.17 | 1,204,395 | +0.66(+4.25%) |
Feb 20, 2015 | 14.95 | 15.56 | 14.87 | 15.51 | 1,414,966 | +0.60(+4.00%) |
Feb 19, 2015 | 15.22 | 15.44 | 14.47 | 14.91 | 2,292,906 | -1.22(-7.57%) |
Feb 18, 2015 | 15.70 | 16.17 | 15.70 | 16.13 | 1,160,041 | +0.15(+0.94%) |
Feb 17, 2015 | 15.94 | 16.02 | 15.53 | 15.98 | 1,101,847 | -0.01(-0.07%) |
Feb 13, 2015 | 15.82 | 15.99 | 15.99 | 15.99 | 990,407 | -0.01(-0.05%) |
Feb 12, 2015 | 15.68 | 16.08 | 15.58 | 16.00 | 1,212,975 | +0.44(+2.82%) |
Feb 11, 2015 | 15.53 | 15.71 | 15.49 | 15.56 | 969,309 | -0.11(-0.71%) |
Feb 10, 2015 | 15.61 | 15.69 | 15.42 | 15.67 | 993,670 | +0.17(+1.12%) |
Feb 09, 2015 | 15.60 | 15.75 | 15.48 | 15.50 | 896,642 | -0.07(-0.45%) |
Feb 06, 2015 | 15.46 | 15.60 | 15.40 | 15.57 | 548,472 | +0.12(+0.80%) |
Feb 05, 2015 | 15.41 | 15.60 | 15.26 | 15.45 | 560,401 | +0.17(+1.11%) |
Feb 04, 2015 | 15.37 | 15.44 | 14.97 | 15.28 | 996,492 | -0.23(-1.49%) |
Feb 03, 2015 | 15.10 | 15.63 | 15.10 | 15.51 | 1,000,706 | +0.49(+3.28%) |
Feb 02, 2015 | 14.70 | 15.03 | 14.52 | 15.01 | 827,162 | +0.25(+1.72%) |
Jan 30, 2015 | 14.18 | 14.90 | 14.18 | 14.76 | 898,887 | +0.50(+3.48%) |
Jan 29, 2015 | 14.58 | 14.67 | 14.02 | 14.26 | 1,343,304 | -0.19(-1.33%) |
Jan 28, 2015 | 14.64 | 14.66 | 14.36 | 14.46 | 921,774 | -0.17(-1.16%) |
Jan 27, 2015 | 14.23 | 14.64 | 14.15 | 14.63 | 628,071 | +0.23(+1.61%) |
Jan 26, 2015 | 14.37 | 14.55 | 14.20 | 14.39 | 617,900 | +0.08(+0.54%) |
Jan 23, 2015 | 13.81 | 14.39 | 13.77 | 14.32 | 864,910 | +0.36(+2.59%) |
Jan 22, 2015 | 13.86 | 14.07 | 13.71 | 13.96 | 905,377 | +0.24(+1.74%) |
Jan 21, 2015 | 13.44 | 13.76 | 13.44 | 13.72 | 698,910 | +0.28(+2.09%) |
Jan 20, 2015 | 13.21 | 13.46 | 12.93 | 13.44 | 757,803 | +0.30(+2.32%) |
Jan 16, 2015 | 13.01 | 13.29 | 12.98 | 13.13 | 604,397 | +0.25(+1.94%) |
Jan 15, 2015 | 13.25 | 13.34 | 12.87 | 12.88 | 634,730 | -0.37(-2.79%) |
Jan 14, 2015 | 13.31 | 13.33 | 12.72 | 13.25 | 983,070 | -0.20(-1.52%) |
Jan 13, 2015 | 14.24 | 14.34 | 13.20 | 13.45 | 1,338,950 | -0.78(-5.49%) |
Jan 12, 2015 | 14.83 | 14.84 | 14.12 | 14.24 | 786,342 | -0.62(-4.20%) |
Jan 09, 2015 | 15.22 | 15.25 | 14.83 | 14.86 | 763,670 | -0.37(-2.45%) |
Jan 08, 2015 | 14.62 | 15.27 | 14.55 | 15.23 | 1,112,989 | +0.73(+5.02%) |
Jan 07, 2015 | 14.89 | 15.10 | 14.44 | 14.51 | 810,729 | -0.16(-1.10%) |
Jan 06, 2015 | 14.90 | 15.19 | 14.46 | 14.67 | 863,126 | -0.17(-1.17%) |
Jan 05, 2015 | 15.20 | 15.30 | 14.71 | 14.84 | 1,005,617 | -0.52(-3.41%) |