Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 15.94 | 16.11 | 15.85 | 15.93 | 5,294,285 | -0.05(-0.31%) |
Mar 30, 2015 | 16.06 | 16.07 | 15.91 | 15.98 | 6,812,409 | -0.24(-1.48%) |
Mar 27, 2015 | 16.35 | 16.36 | 16.13 | 16.22 | 5,036,611 | -0.08(-0.49%) |
Mar 26, 2015 | 16.35 | 16.41 | 16.26 | 16.30 | 5,378,469 | +0.06(+0.37%) |
Mar 25, 2015 | 16.36 | 16.39 | 16.21 | 16.24 | 3,933,673 | -0.04(-0.25%) |
Mar 24, 2015 | 16.22 | 16.28 | 16.08 | 16.28 | 5,265,355 | -0.02(-0.12%) |
Mar 23, 2015 | 16.12 | 16.36 | 16.08 | 16.30 | 10,519,276 | +0.30(+1.88%) |
Mar 20, 2015 | 15.61 | 16.17 | 15.59 | 16.00 | 14,795,334 | +0.56(+3.63%) |
Mar 19, 2015 | 15.25 | 15.50 | 15.22 | 15.44 | 6,066,720 | +0.08(+0.52%) |
Mar 18, 2015 | 14.86 | 15.38 | 14.81 | 15.36 | 10,473,689 | +0.46(+3.09%) |
Mar 17, 2015 | 14.76 | 15.07 | 14.75 | 14.90 | 5,179,201 | -0.09(-0.60%) |
Mar 16, 2015 | 15.04 | 15.04 | 14.84 | 14.99 | 4,685,060 | +0.09(+0.60%) |
Mar 13, 2015 | 14.92 | 14.95 | 14.82 | 14.90 | 3,739,343 | -0.02(-0.13%) |
Mar 12, 2015 | 14.96 | 14.98 | 14.82 | 14.92 | 3,716,321 | +0.08(+0.54%) |
Mar 11, 2015 | 14.96 | 14.96 | 14.63 | 14.84 | 10,639,924 | -0.18(-1.20%) |
Mar 10, 2015 | 15.10 | 15.17 | 14.98 | 15.02 | 5,889,042 | -0.08(-0.53%) |
Mar 09, 2015 | 15.16 | 15.20 | 15.10 | 15.10 | 4,080,442 | -0.09(-0.59%) |
Mar 06, 2015 | 15.21 | 15.26 | 15.10 | 15.19 | 9,729,786 | -0.34(-2.19%) |
Mar 05, 2015 | 15.55 | 15.66 | 15.46 | 15.53 | 4,671,878 | +0.04(+0.26%) |
Mar 04, 2015 | 15.59 | 15.58 | 15.39 | 15.49 | 6,199,196 | -0.09(-0.58%) |
Mar 03, 2015 | 15.75 | 15.85 | 15.53 | 15.58 | 6,843,057 | -0.08(-0.51%) |
Mar 02, 2015 | 15.86 | 15.89 | 15.65 | 15.66 | 6,428,966 | -0.21(-1.32%) |
Feb 27, 2015 | 15.94 | 15.96 | 15.84 | 15.87 | 4,137,606 | +0.03(+0.19%) |
Feb 26, 2015 | 16.01 | 16.03 | 15.81 | 15.84 | 3,964,222 | +0.01(+0.06%) |
Feb 25, 2015 | 15.83 | 15.86 | 15.74 | 15.83 | 5,358,239 | +0.27(+1.74%) |
Feb 24, 2015 | 15.57 | 15.79 | 15.40 | 15.56 | 8,056,015 | -0.07(-0.45%) |
Feb 23, 2015 | 15.71 | 15.90 | 15.56 | 15.63 | 6,310,088 | +0.09(+0.58%) |
Feb 20, 2015 | 15.73 | 15.79 | 15.50 | 15.54 | 7,582,840 | -0.16(-1.02%) |
Feb 19, 2015 | 15.80 | 15.86 | 15.65 | 15.70 | 7,418,214 | -0.05(-0.32%) |
Feb 18, 2015 | 15.74 | 15.90 | 15.57 | 15.75 | 10,095,106 | -0.08(-0.51%) |
Feb 17, 2015 | 15.75 | 15.84 | 15.61 | 15.83 | 15,673,539 | -0.71(-4.29%) |
Feb 13, 2015 | 16.52 | 16.54 | 16.54 | 16.54 | 7,132,100 | +0.39(+2.41%) |
Feb 12, 2015 | 16.15 | 16.22 | 16.03 | 16.15 | 4,934,178 | +0.07(+0.44%) |
Feb 11, 2015 | 16.22 | 16.23 | 16.02 | 16.08 | 4,645,053 | -0.11(-0.68%) |
Feb 10, 2015 | 16.22 | 16.38 | 16.13 | 16.19 | 5,524,858 | -0.13(-0.80%) |
Feb 09, 2015 | 16.23 | 16.40 | 16.22 | 16.32 | 3,940,868 | +0.29(+1.81%) |
Feb 06, 2015 | 16.18 | 16.25 | 15.85 | 16.03 | 12,120,085 | -0.55(-3.32%) |
Feb 05, 2015 | 16.39 | 16.60 | 16.27 | 16.58 | 6,263,770 | -0.05(-0.30%) |
Feb 04, 2015 | 16.68 | 16.92 | 16.62 | 16.63 | 6,884,838 | +0.08(+0.48%) |
Feb 03, 2015 | 16.58 | 16.75 | 16.35 | 16.55 | 7,276,660 | +0.08(+0.49%) |
Feb 02, 2015 | 16.40 | 16.61 | 16.35 | 16.47 | 5,849,862 | -0.07(-0.42%) |
Jan 30, 2015 | 16.17 | 16.59 | 16.17 | 16.54 | 8,490,990 | +0.30(+1.85%) |
Jan 29, 2015 | 16.73 | 16.74 | 16.03 | 16.24 | 17,818,120 | -0.99(-5.75%) |
Jan 28, 2015 | 17.23 | 17.39 | 17.18 | 17.23 | 5,280,201 | -0.10(-0.58%) |
Jan 27, 2015 | 17.19 | 17.43 | 17.18 | 17.33 | 5,610,134 | +0.20(+1.17%) |
Jan 26, 2015 | 17.36 | 17.38 | 17.11 | 17.13 | 8,147,767 | -0.38(-2.17%) |
Jan 23, 2015 | 17.48 | 17.57 | 17.33 | 17.51 | 6,373,861 | -0.10(-0.57%) |
Jan 22, 2015 | 17.58 | 17.69 | 17.40 | 17.61 | 8,309,019 | +0.24(+1.38%) |
Jan 21, 2015 | 17.65 | 17.69 | 17.41 | 17.37 | 13,767,501 | +0.19(+1.11%) |
Jan 20, 2015 | 17.06 | 17.26 | 17.01 | 17.18 | 10,873,120 | +0.23(+1.36%) |
Jan 16, 2015 | 16.42 | 17.09 | 16.40 | 16.95 | 22,232,410 | +0.80(+4.95%) |
Jan 15, 2015 | 16.33 | 16.48 | 16.11 | 16.15 | 10,885,434 | +0.02(+0.12%) |
Jan 14, 2015 | 16.23 | 16.36 | 16.12 | 16.13 | 7,356,144 | -0.16(-0.98%) |
Jan 13, 2015 | 16.36 | 16.47 | 16.18 | 16.29 | 15,535,246 | +0.42(+2.65%) |
Jan 12, 2015 | 15.82 | 15.94 | 15.76 | 15.87 | 5,517,199 | +0.10(+0.63%) |
Jan 09, 2015 | 15.71 | 15.92 | 15.68 | 15.77 | 4,402,051 | +0.13(+0.83%) |
Jan 08, 2015 | 15.84 | 15.95 | 15.61 | 15.64 | 5,063,469 | -0.21(-1.32%) |
Jan 07, 2015 | 15.70 | 15.95 | 15.68 | 15.85 | 8,128,729 | +0.02(+0.13%) |
Jan 06, 2015 | 15.59 | 16.01 | 15.54 | 15.83 | 9,966,290 | +0.33(+2.13%) |
Jan 05, 2015 | 15.34 | 15.57 | 15.23 | 15.50 | 9,531,493 | +0.39(+2.58%) |