Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 15.94 | 16.31 | 15.94 | 16.15 | 442,581 | +0.07(+0.44%) |
Mar 30, 2015 | 16.16 | 16.33 | 16.07 | 16.08 | 479,669 | -0.15(-0.91%) |
Mar 27, 2015 | 16.45 | 16.59 | 16.17 | 16.23 | 382,784 | -0.30(-1.79%) |
Mar 26, 2015 | 16.92 | 17.05 | 16.42 | 16.53 | 438,629 | -0.22(-1.34%) |
Mar 25, 2015 | 16.83 | 16.99 | 16.71 | 16.75 | 642,385 | +0.00(+0.00%) |
Mar 24, 2015 | 16.48 | 16.83 | 16.42 | 16.75 | 424,829 | +0.28(+1.70%) |
Mar 23, 2015 | 16.57 | 16.76 | 16.41 | 16.47 | 342,641 | -0.00(-0.02%) |
Mar 20, 2015 | 16.23 | 16.62 | 16.15 | 16.47 | 570,997 | +0.49(+3.05%) |
Mar 19, 2015 | 16.46 | 16.46 | 15.94 | 15.98 | 648,672 | -0.68(-4.08%) |
Mar 18, 2015 | 16.07 | 16.75 | 15.97 | 16.66 | 705,345 | +0.43(+2.66%) |
Mar 17, 2015 | 15.78 | 16.25 | 15.78 | 16.23 | 380,150 | +0.38(+2.37%) |
Mar 16, 2015 | 15.83 | 15.92 | 15.76 | 15.86 | 655,392 | -0.03(-0.19%) |
Mar 13, 2015 | 15.96 | 16.00 | 15.69 | 15.89 | 534,080 | -0.20(-1.23%) |
Mar 12, 2015 | 16.13 | 16.22 | 16.01 | 16.09 | 377,800 | +0.15(+0.96%) |
Mar 11, 2015 | 15.98 | 16.13 | 15.81 | 15.93 | 436,591 | +0.14(+0.87%) |
Mar 10, 2015 | 15.88 | 16.01 | 15.77 | 15.80 | 448,918 | -0.27(-1.71%) |
Mar 09, 2015 | 16.51 | 16.52 | 16.07 | 16.07 | 405,072 | -0.25(-1.56%) |
Mar 06, 2015 | 16.42 | 16.52 | 16.15 | 16.32 | 833,117 | -0.30(-1.83%) |
Mar 05, 2015 | 16.87 | 16.92 | 16.58 | 16.63 | 548,626 | -0.28(-1.68%) |
Mar 04, 2015 | 16.86 | 16.99 | 16.57 | 16.91 | 574,325 | -0.02(-0.12%) |
Mar 03, 2015 | 16.98 | 17.23 | 16.78 | 16.93 | 820,152 | +0.05(+0.27%) |
Mar 02, 2015 | 16.38 | 16.97 | 16.24 | 16.89 | 1,197,040 | +0.69(+4.23%) |
Feb 27, 2015 | 15.83 | 16.25 | 15.75 | 16.20 | 891,335 | +0.44(+2.80%) |
Feb 26, 2015 | 15.92 | 15.99 | 15.60 | 15.76 | 638,590 | -0.30(-1.87%) |
Feb 25, 2015 | 16.30 | 16.33 | 15.91 | 16.06 | 1,000,304 | -0.13(-0.82%) |
Feb 24, 2015 | 16.01 | 16.22 | 15.87 | 16.19 | 790,909 | +0.31(+1.95%) |
Feb 23, 2015 | 15.75 | 16.02 | 15.68 | 15.88 | 476,192 | +0.01(+0.08%) |
Feb 20, 2015 | 16.13 | 16.17 | 15.77 | 15.87 | 495,456 | -0.25(-1.57%) |
Feb 19, 2015 | 16.11 | 16.33 | 15.99 | 16.12 | 355,368 | -0.22(-1.36%) |
Feb 18, 2015 | 16.39 | 16.56 | 16.25 | 16.34 | 430,749 | -0.22(-1.34%) |
Feb 17, 2015 | 16.39 | 16.70 | 16.18 | 16.57 | 601,768 | +0.17(+1.05%) |
Feb 13, 2015 | 16.53 | 16.40 | 16.40 | 16.40 | 572,623 | +0.15(+0.93%) |
Feb 12, 2015 | 15.87 | 16.34 | 15.75 | 16.24 | 677,997 | +0.67(+4.28%) |
Feb 11, 2015 | 15.45 | 15.59 | 15.11 | 15.58 | 845,083 | +0.19(+1.25%) |
Feb 10, 2015 | 15.67 | 15.68 | 15.18 | 15.38 | 681,742 | -0.26(-1.65%) |
Feb 09, 2015 | 15.79 | 15.83 | 15.60 | 15.64 | 509,278 | +0.03(+0.16%) |
Feb 06, 2015 | 16.25 | 16.25 | 15.51 | 15.62 | 623,010 | -0.56(-3.47%) |
Feb 05, 2015 | 16.19 | 16.30 | 15.96 | 16.18 | 629,278 | +0.16(+0.98%) |
Feb 04, 2015 | 16.53 | 16.56 | 15.82 | 16.02 | 897,273 | -0.87(-5.15%) |
Feb 03, 2015 | 16.53 | 17.19 | 16.44 | 16.89 | 770,952 | +0.55(+3.37%) |
Feb 02, 2015 | 15.97 | 16.39 | 15.69 | 16.34 | 442,561 | +0.64(+4.09%) |
Jan 30, 2015 | 15.25 | 15.91 | 15.17 | 15.70 | 591,289 | +0.17(+1.07%) |
Jan 29, 2015 | 16.01 | 16.30 | 15.35 | 15.53 | 799,817 | -0.50(-3.12%) |
Jan 28, 2015 | 16.63 | 16.70 | 16.00 | 16.03 | 617,018 | -0.73(-4.37%) |
Jan 27, 2015 | 16.73 | 16.90 | 16.38 | 16.76 | 699,723 | +0.08(+0.48%) |
Jan 26, 2015 | 16.34 | 16.85 | 16.29 | 16.68 | 665,837 | +0.34(+2.10%) |
Jan 23, 2015 | 16.23 | 16.59 | 16.15 | 16.34 | 516,080 | +0.10(+0.59%) |
Jan 22, 2015 | 16.11 | 16.41 | 16.01 | 16.24 | 552,790 | +0.17(+1.04%) |
Jan 21, 2015 | 15.58 | 16.11 | 15.47 | 16.08 | 703,373 | +0.60(+3.90%) |
Jan 20, 2015 | 15.98 | 15.99 | 15.38 | 15.47 | 1,093,200 | -0.54(-3.39%) |
Jan 16, 2015 | 15.57 | 16.15 | 15.57 | 16.02 | 827,629 | +0.34(+2.18%) |
Jan 15, 2015 | 16.24 | 16.31 | 15.56 | 15.67 | 936,587 | -0.41(-2.56%) |
Jan 14, 2015 | 15.32 | 16.09 | 15.23 | 16.09 | 945,152 | +0.40(+2.53%) |
Jan 13, 2015 | 16.44 | 16.61 | 15.58 | 15.69 | 1,014,608 | -0.66(-4.03%) |
Jan 12, 2015 | 16.77 | 16.78 | 16.12 | 16.35 | 736,883 | -0.52(-3.10%) |
Jan 09, 2015 | 17.08 | 17.43 | 16.86 | 16.87 | 496,382 | -0.30(-1.73%) |
Jan 08, 2015 | 16.91 | 17.24 | 16.79 | 17.17 | 731,718 | +0.33(+1.94%) |
Jan 07, 2015 | 17.15 | 17.36 | 16.74 | 16.84 | 660,183 | -0.26(-1.53%) |
Jan 06, 2015 | 17.62 | 17.62 | 16.84 | 17.10 | 1,071,551 | -0.51(-2.91%) |
Jan 05, 2015 | 18.30 | 18.41 | 17.54 | 17.62 | 709,112 | -0.93(-4.99%) |