Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 15.73 | 16.18 | 15.64 | 15.68 | 551,279 | -0.18(-1.13%) |
Mar 30, 2015 | 15.71 | 16.01 | 15.41 | 15.86 | 598,079 | +0.32(+2.06%) |
Mar 27, 2015 | 14.96 | 15.60 | 14.96 | 15.54 | 561,252 | +0.63(+4.23%) |
Mar 26, 2015 | 14.85 | 15.24 | 14.41 | 14.91 | 936,832 | -0.12(-0.80%) |
Mar 25, 2015 | 16.55 | 16.73 | 14.90 | 15.03 | 1,472,038 | -1.50(-9.07%) |
Mar 24, 2015 | 16.93 | 17.40 | 16.52 | 16.53 | 685,157 | -0.40(-2.36%) |
Mar 23, 2015 | 17.50 | 17.56 | 16.89 | 16.93 | 732,516 | -0.70(-3.97%) |
Mar 20, 2015 | 19.12 | 19.25 | 17.51 | 17.63 | 1,357,926 | -0.91(-4.91%) |
Mar 19, 2015 | 16.69 | 18.68 | 16.69 | 18.54 | 1,177,052 | +1.84(+11.02%) |
Mar 18, 2015 | 17.20 | 17.37 | 16.58 | 16.70 | 649,428 | -0.60(-3.47%) |
Mar 17, 2015 | 17.28 | 17.65 | 17.03 | 17.30 | 516,879 | -0.08(-0.46%) |
Mar 16, 2015 | 17.51 | 17.51 | 16.97 | 17.38 | 605,700 | -0.02(-0.11%) |
Mar 13, 2015 | 17.00 | 17.54 | 16.77 | 17.40 | 532,226 | +0.33(+1.93%) |
Mar 12, 2015 | 17.37 | 17.37 | 16.84 | 17.07 | 500,939 | -0.07(-0.41%) |
Mar 11, 2015 | 16.86 | 17.29 | 16.42 | 17.14 | 710,210 | +0.32(+1.90%) |
Mar 10, 2015 | 16.38 | 17.40 | 16.30 | 16.82 | 1,448,137 | -0.24(-1.41%) |
Mar 09, 2015 | 17.53 | 17.68 | 16.61 | 17.06 | 870,313 | -0.49(-2.79%) |
Mar 06, 2015 | 17.99 | 18.21 | 17.30 | 17.55 | 892,250 | -0.51(-2.82%) |
Mar 05, 2015 | 18.10 | 18.88 | 17.81 | 18.06 | 1,034,083 | +0.08(+0.44%) |
Mar 04, 2015 | 17.08 | 18.14 | 17.08 | 17.98 | 1,297,927 | +0.90(+5.27%) |
Mar 03, 2015 | 17.21 | 17.37 | 16.59 | 17.08 | 1,929,604 | -0.32(-1.84%) |
Mar 02, 2015 | 17.13 | 17.47 | 16.94 | 17.40 | 1,215,234 | +0.58(+3.45%) |
Feb 27, 2015 | 16.99 | 17.09 | 16.23 | 16.82 | 790,608 | -0.15(-0.88%) |
Feb 26, 2015 | 16.90 | 17.36 | 16.45 | 16.97 | 530,834 | +0.11(+0.65%) |
Feb 25, 2015 | 16.44 | 17.00 | 16.07 | 16.86 | 816,770 | +0.38(+2.31%) |
Feb 24, 2015 | 17.10 | 17.20 | 15.95 | 16.48 | 865,913 | -0.59(-3.46%) |
Feb 23, 2015 | 16.95 | 17.80 | 16.88 | 17.07 | 1,160,372 | +0.12(+0.74%) |
Feb 20, 2015 | 16.70 | 17.22 | 16.60 | 16.95 | 839,092 | +0.21(+1.29%) |
Feb 19, 2015 | 16.72 | 17.10 | 16.45 | 16.73 | 1,025,712 | -0.12(-0.71%) |
Feb 18, 2015 | 15.84 | 16.85 | 15.69 | 16.85 | 1,144,644 | +1.01(+6.38%) |
Feb 17, 2015 | 15.44 | 15.97 | 15.44 | 15.84 | 877,834 | +0.44(+2.86%) |
Feb 13, 2015 | 15.32 | 15.40 | 15.40 | 15.40 | 700,500 | +0.14(+0.92%) |
Feb 12, 2015 | 14.16 | 15.43 | 13.75 | 15.26 | 1,819,212 | +1.33(+9.55%) |
Feb 11, 2015 | 13.48 | 14.96 | 12.94 | 13.93 | 2,098,185 | +1.26(+9.94%) |
Feb 10, 2015 | 12.73 | 12.99 | 12.45 | 12.67 | 676,711 | +0.03(+0.24%) |
Feb 09, 2015 | 12.68 | 13.05 | 12.44 | 12.64 | 598,959 | -0.13(-1.02%) |
Feb 06, 2015 | 13.05 | 13.47 | 12.71 | 12.77 | 456,202 | -0.31(-2.37%) |
Feb 05, 2015 | 12.91 | 13.23 | 12.59 | 13.08 | 915,334 | +0.28(+2.19%) |
Feb 04, 2015 | 12.86 | 12.93 | 12.16 | 12.80 | 1,062,694 | +0.01(+0.08%) |
Feb 03, 2015 | 12.70 | 13.00 | 12.36 | 12.79 | 786,577 | +0.08(+0.63%) |
Feb 02, 2015 | 12.85 | 13.16 | 12.35 | 12.71 | 1,044,271 | -0.08(-0.63%) |
Jan 30, 2015 | 13.15 | 13.27 | 12.78 | 12.79 | 769,388 | -0.41(-3.11%) |
Jan 29, 2015 | 13.23 | 13.33 | 12.84 | 13.20 | 692,033 | -0.01(-0.08%) |
Jan 28, 2015 | 13.85 | 13.92 | 13.00 | 13.21 | 726,513 | -0.58(-4.21%) |
Jan 27, 2015 | 13.37 | 14.03 | 13.37 | 13.79 | 560,786 | +0.07(+0.51%) |
Jan 26, 2015 | 13.39 | 14.04 | 13.22 | 13.72 | 442,622 | +0.31(+2.31%) |
Jan 23, 2015 | 13.34 | 13.67 | 13.10 | 13.41 | 489,107 | +0.04(+0.30%) |
Jan 22, 2015 | 13.34 | 13.67 | 12.80 | 13.37 | 874,618 | +0.03(+0.22%) |
Jan 21, 2015 | 14.23 | 14.36 | 13.19 | 13.34 | 923,591 | -0.95(-6.65%) |
Jan 20, 2015 | 14.68 | 14.68 | 13.69 | 14.29 | 901,995 | -0.16(-1.11%) |
Jan 16, 2015 | 13.76 | 14.67 | 13.61 | 14.45 | 1,404,575 | +0.57(+4.11%) |
Jan 15, 2015 | 15.19 | 15.25 | 13.60 | 13.88 | 1,279,743 | -1.23(-8.14%) |
Jan 14, 2015 | 14.71 | 15.34 | 14.61 | 15.11 | 772,928 | +0.15(+1.00%) |
Jan 13, 2015 | 15.98 | 16.10 | 14.64 | 14.96 | 1,605,359 | -0.94(-5.91%) |
Jan 12, 2015 | 15.92 | 16.43 | 15.60 | 15.90 | 1,411,738 | +0.16(+1.02%) |
Jan 09, 2015 | 15.78 | 16.03 | 15.35 | 15.74 | 968,184 | -0.12(-0.76%) |
Jan 08, 2015 | 15.31 | 16.00 | 15.31 | 15.86 | 877,602 | +0.43(+2.79%) |
Jan 07, 2015 | 14.91 | 15.45 | 14.51 | 15.43 | 997,847 | +0.63(+4.26%) |
Jan 06, 2015 | 15.21 | 15.85 | 14.30 | 14.80 | 1,647,661 | -0.31(-2.05%) |
Jan 05, 2015 | 15.20 | 15.75 | 14.53 | 15.11 | 1,235,697 | -0.16(-1.05%) |