Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 15.35 | 15.49 | 15.34 | 15.39 | 2,988,217 | -0.18(-1.17%) |
Mar 30, 2015 | 15.56 | 15.62 | 15.55 | 15.57 | 3,395,341 | -0.17(-1.07%) |
Mar 27, 2015 | 15.81 | 15.83 | 15.72 | 15.74 | 4,958,501 | -0.15(-0.97%) |
Mar 26, 2015 | 15.94 | 15.94 | 15.81 | 15.89 | 4,243,051 | -0.15(-0.96%) |
Mar 25, 2015 | 16.26 | 16.28 | 16.03 | 16.05 | 3,085,103 | -0.18(-1.12%) |
Mar 24, 2015 | 16.28 | 16.30 | 16.20 | 16.23 | 3,576,592 | +0.01(+0.04%) |
Mar 23, 2015 | 16.14 | 16.28 | 16.11 | 16.22 | 2,714,572 | +0.11(+0.71%) |
Mar 20, 2015 | 15.99 | 16.16 | 15.94 | 16.11 | 4,960,542 | +0.46(+2.97%) |
Mar 19, 2015 | 15.68 | 15.74 | 15.60 | 15.64 | 3,035,307 | -0.15(-0.98%) |
Mar 18, 2015 | 15.36 | 15.83 | 15.35 | 15.80 | 5,765,621 | +0.46(+2.98%) |
Mar 17, 2015 | 15.31 | 15.38 | 15.29 | 15.34 | 2,674,810 | -0.05(-0.31%) |
Mar 16, 2015 | 15.37 | 15.44 | 15.35 | 15.39 | 4,417,376 | +0.13(+0.88%) |
Mar 13, 2015 | 15.33 | 15.34 | 15.12 | 15.25 | 4,713,236 | -0.30(-1.95%) |
Mar 12, 2015 | 15.52 | 15.58 | 15.49 | 15.56 | 3,717,790 | +0.44(+2.89%) |
Mar 11, 2015 | 15.19 | 15.21 | 15.08 | 15.12 | 4,069,138 | -0.04(-0.27%) |
Mar 10, 2015 | 15.27 | 15.31 | 15.12 | 15.16 | 4,774,509 | -0.36(-2.30%) |
Mar 09, 2015 | 15.53 | 15.55 | 15.48 | 15.52 | 2,312,427 | +0.00(+0.00%) |
Mar 06, 2015 | 15.70 | 15.71 | 15.51 | 15.52 | 2,566,538 | -0.28(-1.75%) |
Mar 05, 2015 | 15.83 | 15.85 | 15.75 | 15.79 | 2,119,340 | -0.08(-0.51%) |
Mar 04, 2015 | 15.95 | 15.96 | 15.80 | 15.87 | 1,429,922 | -0.09(-0.55%) |
Mar 03, 2015 | 15.97 | 16.01 | 15.94 | 15.96 | 2,151,046 | +0.01(+0.04%) |
Mar 02, 2015 | 15.95 | 15.99 | 15.91 | 15.95 | 1,667,118 | +0.01(+0.08%) |
Feb 27, 2015 | 15.91 | 16.00 | 15.89 | 15.94 | 2,213,537 | +0.11(+0.68%) |
Feb 26, 2015 | 15.95 | 15.95 | 15.79 | 15.83 | 2,488,866 | -0.22(-1.34%) |
Feb 25, 2015 | 16.05 | 16.11 | 16.04 | 16.05 | 2,311,884 | +0.11(+0.68%) |
Feb 24, 2015 | 15.80 | 15.97 | 15.74 | 15.94 | 2,227,043 | +0.15(+0.94%) |
Feb 23, 2015 | 15.75 | 15.82 | 15.73 | 15.79 | 1,708,798 | -0.04(-0.26%) |
Feb 20, 2015 | 15.73 | 15.85 | 15.65 | 15.83 | 1,776,186 | +0.09(+0.56%) |
Feb 19, 2015 | 15.73 | 15.84 | 15.73 | 15.75 | 2,131,640 | -0.07(-0.43%) |
Feb 18, 2015 | 15.72 | 15.87 | 15.70 | 15.81 | 2,308,738 | +0.07(+0.47%) |
Feb 17, 2015 | 15.64 | 15.75 | 15.62 | 15.74 | 2,672,081 | +0.10(+0.65%) |
Feb 13, 2015 | 15.58 | 15.64 | 15.64 | 15.64 | 2,678,436 | +0.32(+2.11%) |
Feb 12, 2015 | 15.17 | 15.37 | 15.17 | 15.31 | 2,762,056 | +0.09(+0.62%) |
Feb 11, 2015 | 15.26 | 15.26 | 15.13 | 15.22 | 2,485,235 | -0.23(-1.48%) |
Feb 10, 2015 | 15.44 | 15.49 | 15.37 | 15.45 | 1,773,119 | -0.01(-0.04%) |
Feb 09, 2015 | 15.50 | 15.58 | 15.44 | 15.46 | 3,168,534 | -0.02(-0.13%) |
Feb 06, 2015 | 15.48 | 15.55 | 15.43 | 15.48 | 3,474,096 | -0.10(-0.65%) |
Feb 05, 2015 | 15.42 | 15.58 | 15.42 | 15.58 | 2,134,657 | +0.28(+1.80%) |
Feb 04, 2015 | 15.35 | 15.42 | 15.27 | 15.30 | 4,787,341 | -0.08(-0.53%) |
Feb 03, 2015 | 15.11 | 15.50 | 15.10 | 15.38 | 3,655,800 | +0.32(+2.15%) |
Feb 02, 2015 | 14.99 | 15.08 | 14.95 | 15.06 | 2,802,191 | +0.30(+2.05%) |
Jan 30, 2015 | 14.72 | 14.88 | 14.72 | 14.76 | 2,393,086 | -0.09(-0.59%) |
Jan 29, 2015 | 14.79 | 14.85 | 14.68 | 14.84 | 2,354,216 | +0.03(+0.23%) |
Jan 28, 2015 | 15.09 | 15.09 | 14.78 | 14.81 | 3,081,735 | -0.08(-0.54%) |
Jan 27, 2015 | 14.91 | 14.95 | 14.86 | 14.89 | 1,932,510 | +0.03(+0.18%) |
Jan 26, 2015 | 14.84 | 14.90 | 14.78 | 14.86 | 1,686,437 | +0.05(+0.36%) |
Jan 23, 2015 | 14.85 | 14.89 | 14.78 | 14.81 | 2,887,368 | -0.15(-0.99%) |
Jan 22, 2015 | 14.98 | 15.06 | 14.93 | 14.96 | 3,135,576 | -0.01(-0.04%) |
Jan 21, 2015 | 15.02 | 15.11 | 14.90 | 14.96 | 3,966,946 | +0.13(+0.91%) |
Jan 20, 2015 | 14.86 | 14.88 | 14.72 | 14.83 | 1,907,012 | -0.20(-1.30%) |
Jan 16, 2015 | 14.74 | 15.03 | 14.74 | 15.02 | 2,901,544 | +0.17(+1.13%) |
Jan 15, 2015 | 14.95 | 14.98 | 14.80 | 14.86 | 5,437,014 | +0.09(+0.59%) |
Jan 14, 2015 | 14.74 | 14.80 | 14.65 | 14.77 | 3,053,920 | -0.20(-1.35%) |
Jan 13, 2015 | 15.00 | 15.08 | 14.85 | 14.97 | 2,778,151 | +0.00(+0.00%) |
Jan 12, 2015 | 15.07 | 15.07 | 14.94 | 14.97 | 2,240,620 | -0.18(-1.16%) |
Jan 09, 2015 | 15.23 | 15.25 | 15.12 | 15.15 | 2,871,128 | +0.14(+0.94%) |
Jan 08, 2015 | 14.90 | 15.04 | 14.88 | 15.00 | 1,307,136 | +0.20(+1.32%) |
Jan 07, 2015 | 14.69 | 14.82 | 14.66 | 14.81 | 2,459,201 | +0.13(+0.92%) |
Jan 06, 2015 | 14.79 | 14.85 | 14.63 | 14.67 | 3,366,165 | -0.06(-0.41%) |
Jan 05, 2015 | 14.89 | 14.91 | 14.71 | 14.74 | 3,632,016 | -0.14(-0.95%) |