Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 15.98 | 16.03 | 15.84 | 15.84 | 5,011 | -0.14(-0.88%) |
Mar 30, 2015 | 15.97 | 16.00 | 15.97 | 15.98 | 594 | -0.03(-0.16%) |
Mar 27, 2015 | 16.03 | 16.05 | 16.00 | 16.00 | 572 | -0.17(-1.06%) |
Mar 26, 2015 | 16.08 | 16.20 | 16.04 | 16.17 | 20,398 | +0.31(+1.95%) |
Mar 25, 2015 | 15.63 | 15.88 | 15.63 | 15.86 | 37,419 | +0.14(+0.88%) |
Mar 24, 2015 | 15.79 | 15.89 | 15.73 | 15.73 | 22,416 | -0.11(-0.70%) |
Mar 23, 2015 | 15.82 | 15.92 | 15.82 | 15.84 | 12,611 | -0.09(-0.58%) |
Mar 20, 2015 | 16.13 | 16.13 | 15.93 | 15.93 | 19,139 | -0.18(-1.10%) |
Mar 19, 2015 | 16.06 | 16.11 | 15.97 | 16.11 | 19,580 | +0.18(+1.11%) |
Mar 18, 2015 | 16.39 | 16.43 | 15.85 | 15.93 | 29,897 | -0.55(-3.31%) |
Mar 17, 2015 | 16.50 | 16.52 | 16.45 | 16.47 | 10,426 | -0.15(-0.92%) |
Mar 16, 2015 | 16.47 | 16.65 | 16.47 | 16.63 | 6,889 | -0.08(-0.49%) |
Mar 13, 2015 | 16.74 | 16.76 | 16.64 | 16.71 | 8,304 | +0.08(+0.47%) |
Mar 12, 2015 | 16.57 | 16.73 | 16.51 | 16.63 | 9,700 | -0.06(-0.39%) |
Mar 11, 2015 | 16.77 | 16.85 | 16.70 | 16.70 | 2,289 | -0.07(-0.44%) |
Mar 10, 2015 | 16.86 | 16.86 | 16.74 | 16.77 | 6,106 | -0.26(-1.52%) |
Mar 09, 2015 | 17.11 | 17.12 | 17.02 | 17.03 | 12,518 | -0.20(-1.18%) |
Mar 06, 2015 | 17.09 | 17.48 | 17.09 | 17.23 | 27,921 | +0.51(+3.04%) |
Mar 05, 2015 | 16.78 | 16.86 | 16.72 | 16.72 | 17,319 | -0.06(-0.39%) |
Mar 04, 2015 | 16.78 | 16.85 | 16.71 | 16.79 | 19,550 | -0.01(-0.05%) |
Mar 03, 2015 | 16.70 | 16.83 | 16.66 | 16.80 | 92,674 | +0.09(+0.55%) |
Mar 02, 2015 | 16.49 | 16.71 | 16.49 | 16.71 | 3,406 | +0.28(+1.67%) |
Feb 27, 2015 | 16.37 | 16.47 | 16.37 | 16.43 | 4,068 | -0.03(-0.15%) |
Feb 26, 2015 | 16.33 | 16.46 | 16.29 | 16.46 | 8,252 | +0.24(+1.48%) |
Feb 25, 2015 | 16.39 | 16.39 | 16.22 | 16.22 | 13,289 | -0.08(-0.51%) |
Feb 24, 2015 | 16.69 | 16.74 | 16.30 | 16.30 | 15,157 | -0.35(-2.11%) |
Feb 23, 2015 | 16.89 | 16.89 | 16.65 | 16.65 | 7,515 | -0.22(-1.32%) |
Feb 20, 2015 | 16.66 | 16.91 | 16.57 | 16.87 | 15,894 | +0.02(+0.14%) |
Feb 19, 2015 | 16.76 | 16.87 | 16.64 | 16.85 | 19,489 | +0.10(+0.57%) |
Feb 18, 2015 | 16.94 | 16.96 | 16.64 | 16.75 | 19,594 | -0.21(-1.26%) |
Feb 17, 2015 | 16.67 | 17.02 | 16.66 | 16.97 | 11,491 | +0.37(+2.20%) |
Feb 13, 2015 | 16.50 | 16.60 | 16.60 | 16.60 | 14,261 | +0.13(+0.82%) |
Feb 12, 2015 | 16.46 | 16.50 | 16.39 | 16.47 | 6,887 | +0.03(+0.17%) |
Feb 11, 2015 | 16.38 | 16.55 | 16.26 | 16.44 | 9,947 | -0.01(-0.06%) |
Feb 10, 2015 | 16.63 | 16.63 | 16.37 | 16.45 | 25,789 | +0.13(+0.79%) |
Feb 09, 2015 | 16.12 | 16.32 | 16.12 | 16.32 | 1,991 | +0.02(+0.11%) |
Feb 06, 2015 | 15.97 | 16.31 | 15.97 | 16.30 | 13,586 | +0.51(+3.22%) |
Feb 05, 2015 | 15.95 | 15.95 | 15.71 | 15.79 | 15,007 | +0.12(+0.77%) |
Feb 04, 2015 | 15.98 | 15.98 | 15.60 | 15.67 | 6,751 | +0.01(+0.05%) |
Feb 03, 2015 | 15.58 | 15.66 | 15.57 | 15.66 | 6,987 | +0.29(+1.87%) |
Feb 02, 2015 | 15.46 | 15.46 | 15.27 | 15.37 | 7,576 | +0.09(+0.61%) |
Jan 30, 2015 | 15.42 | 15.46 | 15.27 | 15.28 | 10,941 | -0.37(-2.34%) |
Jan 29, 2015 | 15.64 | 15.75 | 15.60 | 15.65 | 4,487 | +0.11(+0.70%) |
Jan 28, 2015 | 15.64 | 15.64 | 15.41 | 15.54 | 8,385 | -0.35(-2.22%) |
Jan 27, 2015 | 15.73 | 15.89 | 15.65 | 15.89 | 7,698 | -0.03(-0.19%) |
Jan 26, 2015 | 15.94 | 15.98 | 15.90 | 15.92 | 29,974 | -0.03(-0.17%) |
Jan 23, 2015 | 15.90 | 15.97 | 15.82 | 15.95 | 8,592 | -0.21(-1.32%) |
Jan 22, 2015 | 15.97 | 16.20 | 15.97 | 16.16 | 12,700 | +0.08(+0.51%) |
Jan 21, 2015 | 15.85 | 16.09 | 15.76 | 16.08 | 10,165 | +0.23(+1.47%) |
Jan 20, 2015 | 15.82 | 15.87 | 15.67 | 15.85 | 10,952 | -0.11(-0.70%) |
Jan 16, 2015 | 15.67 | 15.96 | 15.67 | 15.96 | 14,222 | +0.31(+1.95%) |
Jan 15, 2015 | 15.99 | 15.99 | 15.62 | 15.65 | 22,556 | -0.41(-2.54%) |
Jan 14, 2015 | 15.92 | 16.06 | 15.86 | 16.06 | 36,852 | -0.23(-1.42%) |
Jan 13, 2015 | 16.45 | 16.45 | 16.16 | 16.29 | 7,514 | -0.04(-0.23%) |
Jan 12, 2015 | 16.54 | 16.54 | 16.24 | 16.33 | 13,742 | -0.15(-0.90%) |
Jan 09, 2015 | 16.74 | 16.74 | 16.45 | 16.47 | 12,789 | -0.27(-1.60%) |
Jan 08, 2015 | 16.62 | 16.81 | 16.62 | 16.74 | 14,237 | +0.22(+1.34%) |
Jan 07, 2015 | 16.45 | 16.76 | 16.45 | 16.52 | 16,520 | -0.03(-0.16%) |
Jan 06, 2015 | 16.73 | 16.73 | 16.24 | 16.55 | 38,834 | -0.35(-2.04%) |
Jan 05, 2015 | 17.14 | 17.23 | 16.81 | 16.89 | 10,820 | -0.25(-1.44%) |