Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 15.35 | 15.48 | 15.34 | 15.38 | 2,989,680 | -0.18(-1.17%) |
Mar 30, 2015 | 15.56 | 15.62 | 15.54 | 15.56 | 3,397,003 | -0.17(-1.07%) |
Mar 27, 2015 | 15.80 | 15.82 | 15.71 | 15.73 | 4,960,928 | -0.15(-0.97%) |
Mar 26, 2015 | 15.93 | 15.93 | 15.80 | 15.89 | 4,245,128 | -0.15(-0.96%) |
Mar 25, 2015 | 16.26 | 16.28 | 16.03 | 16.04 | 3,086,613 | -0.18(-1.12%) |
Mar 24, 2015 | 16.27 | 16.30 | 16.19 | 16.22 | 3,578,343 | +0.01(+0.04%) |
Mar 23, 2015 | 16.13 | 16.27 | 16.10 | 16.22 | 2,715,901 | +0.11(+0.71%) |
Mar 20, 2015 | 15.98 | 16.15 | 15.93 | 16.10 | 4,962,970 | +0.46(+2.97%) |
Mar 19, 2015 | 15.67 | 15.73 | 15.59 | 15.64 | 3,036,793 | -0.15(-0.98%) |
Mar 18, 2015 | 15.35 | 15.82 | 15.34 | 15.79 | 5,768,444 | +0.46(+2.98%) |
Mar 17, 2015 | 15.31 | 15.37 | 15.29 | 15.33 | 2,676,120 | -0.05(-0.31%) |
Mar 16, 2015 | 15.36 | 15.43 | 15.34 | 15.38 | 4,419,539 | +0.13(+0.88%) |
Mar 13, 2015 | 15.33 | 15.33 | 15.11 | 15.25 | 4,715,543 | -0.30(-1.95%) |
Mar 12, 2015 | 15.52 | 15.58 | 15.48 | 15.55 | 3,719,610 | +0.44(+2.89%) |
Mar 11, 2015 | 15.18 | 15.20 | 15.07 | 15.11 | 4,071,130 | -0.04(-0.27%) |
Mar 10, 2015 | 15.27 | 15.30 | 15.12 | 15.15 | 4,776,846 | -0.36(-2.30%) |
Mar 09, 2015 | 15.52 | 15.54 | 15.47 | 15.51 | 2,313,559 | +0.00(+0.00%) |
Mar 06, 2015 | 15.69 | 15.70 | 15.50 | 15.51 | 2,567,794 | -0.28(-1.75%) |
Mar 05, 2015 | 15.82 | 15.85 | 15.74 | 15.78 | 2,120,377 | -0.08(-0.51%) |
Mar 04, 2015 | 15.94 | 15.95 | 15.79 | 15.87 | 1,430,622 | -0.09(-0.55%) |
Mar 03, 2015 | 15.97 | 16.00 | 15.93 | 15.95 | 2,152,099 | +0.01(+0.04%) |
Mar 02, 2015 | 15.94 | 15.98 | 15.91 | 15.95 | 1,667,934 | +0.01(+0.08%) |
Feb 27, 2015 | 15.91 | 15.99 | 15.89 | 15.93 | 2,214,620 | +0.11(+0.68%) |
Feb 26, 2015 | 15.95 | 15.95 | 15.78 | 15.82 | 2,490,085 | -0.22(-1.34%) |
Feb 25, 2015 | 16.04 | 16.10 | 16.03 | 16.04 | 2,313,016 | +0.11(+0.68%) |
Feb 24, 2015 | 15.79 | 15.97 | 15.73 | 15.93 | 2,228,134 | +0.15(+0.94%) |
Feb 23, 2015 | 15.74 | 15.81 | 15.72 | 15.78 | 1,709,634 | -0.04(-0.25%) |
Feb 20, 2015 | 15.72 | 15.84 | 15.64 | 15.82 | 1,777,056 | +0.09(+0.56%) |
Feb 19, 2015 | 15.72 | 15.83 | 15.72 | 15.74 | 2,132,684 | -0.07(-0.43%) |
Feb 18, 2015 | 15.72 | 15.86 | 15.70 | 15.80 | 2,309,868 | +0.07(+0.47%) |
Feb 17, 2015 | 15.64 | 15.74 | 15.61 | 15.73 | 2,673,389 | +0.10(+0.65%) |
Feb 13, 2015 | 15.58 | 15.63 | 15.63 | 15.63 | 2,679,748 | +0.32(+2.11%) |
Feb 12, 2015 | 15.17 | 15.36 | 15.16 | 15.31 | 2,763,408 | +0.09(+0.62%) |
Feb 11, 2015 | 15.25 | 15.25 | 15.12 | 15.21 | 2,486,452 | -0.23(-1.48%) |
Feb 10, 2015 | 15.43 | 15.48 | 15.36 | 15.44 | 1,773,987 | -0.01(-0.04%) |
Feb 09, 2015 | 15.49 | 15.58 | 15.44 | 15.45 | 3,170,085 | -0.02(-0.13%) |
Feb 06, 2015 | 15.47 | 15.54 | 15.42 | 15.47 | 3,475,796 | -0.10(-0.65%) |
Feb 05, 2015 | 15.41 | 15.58 | 15.41 | 15.57 | 2,135,702 | +0.28(+1.80%) |
Feb 04, 2015 | 15.35 | 15.41 | 15.27 | 15.29 | 4,789,685 | -0.08(-0.52%) |
Feb 03, 2015 | 15.10 | 15.49 | 15.09 | 15.37 | 3,657,590 | +0.32(+2.15%) |
Feb 02, 2015 | 14.98 | 15.07 | 14.94 | 15.05 | 2,803,563 | +0.30(+2.05%) |
Jan 30, 2015 | 14.71 | 14.87 | 14.71 | 14.75 | 2,394,257 | -0.09(-0.59%) |
Jan 29, 2015 | 14.78 | 14.85 | 14.67 | 14.84 | 2,355,369 | +0.03(+0.23%) |
Jan 28, 2015 | 15.08 | 15.08 | 14.78 | 14.80 | 3,083,244 | -0.08(-0.54%) |
Jan 27, 2015 | 14.90 | 14.94 | 14.85 | 14.88 | 1,933,456 | +0.03(+0.18%) |
Jan 26, 2015 | 14.84 | 14.89 | 14.78 | 14.86 | 1,687,263 | +0.05(+0.36%) |
Jan 23, 2015 | 14.84 | 14.89 | 14.78 | 14.80 | 2,888,781 | -0.15(-0.99%) |
Jan 22, 2015 | 14.98 | 15.05 | 14.92 | 14.95 | 3,137,111 | -0.01(-0.04%) |
Jan 21, 2015 | 15.01 | 15.10 | 14.90 | 14.96 | 3,968,888 | +0.13(+0.91%) |
Jan 20, 2015 | 14.85 | 14.88 | 14.72 | 14.82 | 1,907,946 | -0.20(-1.30%) |
Jan 16, 2015 | 14.73 | 15.02 | 14.73 | 15.02 | 2,902,965 | +0.17(+1.13%) |
Jan 15, 2015 | 14.94 | 14.97 | 14.79 | 14.85 | 5,439,676 | +0.09(+0.59%) |
Jan 14, 2015 | 14.73 | 14.80 | 14.64 | 14.76 | 3,055,415 | -0.20(-1.35%) |
Jan 13, 2015 | 14.99 | 15.07 | 14.84 | 14.96 | 2,779,511 | +0.00(+0.00%) |
Jan 12, 2015 | 15.06 | 15.06 | 14.93 | 14.96 | 2,241,717 | -0.17(-1.16%) |
Jan 09, 2015 | 15.22 | 15.24 | 15.12 | 15.14 | 2,872,533 | +0.14(+0.94%) |
Jan 08, 2015 | 14.89 | 15.03 | 14.88 | 15.00 | 1,307,776 | +0.20(+1.32%) |
Jan 07, 2015 | 14.68 | 14.81 | 14.65 | 14.80 | 2,460,405 | +0.13(+0.92%) |
Jan 06, 2015 | 14.78 | 14.84 | 14.63 | 14.67 | 3,367,813 | -0.06(-0.41%) |
Jan 05, 2015 | 14.88 | 14.90 | 14.70 | 14.73 | 3,633,794 | -0.14(-0.95%) |