Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 15.05 | 15.63 | 14.96 | 15.20 | 1,043,046 | +0.02(+0.13%) |
Mar 30, 2015 | 15.23 | 15.39 | 15.00 | 15.18 | 703,628 | +0.11(+0.73%) |
Mar 27, 2015 | 14.81 | 15.15 | 14.75 | 15.07 | 679,766 | +0.26(+1.76%) |
Mar 26, 2015 | 14.61 | 15.07 | 14.24 | 14.81 | 664,494 | +0.08(+0.54%) |
Mar 25, 2015 | 15.20 | 15.25 | 14.61 | 14.73 | 837,708 | -0.45(-2.96%) |
Mar 24, 2015 | 15.24 | 15.41 | 15.05 | 15.18 | 451,160 | -0.01(-0.07%) |
Mar 23, 2015 | 15.39 | 15.51 | 14.86 | 15.19 | 503,215 | -0.27(-1.75%) |
Mar 20, 2015 | 15.60 | 15.98 | 15.19 | 15.46 | 1,224,512 | -0.01(-0.06%) |
Mar 19, 2015 | 14.99 | 15.56 | 14.95 | 15.47 | 583,962 | +0.49(+3.27%) |
Mar 18, 2015 | 14.84 | 15.15 | 14.71 | 14.98 | 478,539 | +0.12(+0.81%) |
Mar 17, 2015 | 14.91 | 15.06 | 14.82 | 14.86 | 699,569 | -0.14(-0.93%) |
Mar 16, 2015 | 14.98 | 15.22 | 14.84 | 15.00 | 531,282 | +0.11(+0.74%) |
Mar 13, 2015 | 14.87 | 15.10 | 14.66 | 14.89 | 347,935 | +0.04(+0.27%) |
Mar 12, 2015 | 14.67 | 14.85 | 14.45 | 14.85 | 266,629 | +0.25(+1.71%) |
Mar 11, 2015 | 14.71 | 14.74 | 14.33 | 14.60 | 378,848 | -0.05(-0.34%) |
Mar 10, 2015 | 14.39 | 14.81 | 14.23 | 14.65 | 445,566 | +0.14(+0.96%) |
Mar 09, 2015 | 14.63 | 14.71 | 14.36 | 14.51 | 492,677 | -0.06(-0.41%) |
Mar 06, 2015 | 14.52 | 14.64 | 14.33 | 14.57 | 627,644 | -0.10(-0.68%) |
Mar 05, 2015 | 14.22 | 14.95 | 14.16 | 14.67 | 713,758 | +0.57(+4.04%) |
Mar 04, 2015 | 13.82 | 14.34 | 13.87 | 14.10 | 674,178 | +0.23(+1.66%) |
Mar 03, 2015 | 13.96 | 14.02 | 13.77 | 13.87 | 518,973 | -0.11(-0.79%) |
Mar 02, 2015 | 13.70 | 14.07 | 13.57 | 13.98 | 570,437 | +0.33(+2.42%) |
Feb 27, 2015 | 13.91 | 13.91 | 13.44 | 13.65 | 760,302 | -0.29(-2.08%) |
Feb 26, 2015 | 13.83 | 14.05 | 13.38 | 13.94 | 377,440 | +0.05(+0.36%) |
Feb 25, 2015 | 13.20 | 13.94 | 13.05 | 13.89 | 1,437,988 | +0.65(+4.91%) |
Feb 24, 2015 | 13.56 | 13.70 | 13.18 | 13.24 | 453,407 | -0.28(-2.07%) |
Feb 23, 2015 | 12.93 | 13.89 | 12.93 | 13.52 | 847,473 | +0.51(+3.92%) |
Feb 20, 2015 | 13.40 | 13.40 | 12.94 | 13.01 | 1,170,440 | -0.40(-2.98%) |
Feb 19, 2015 | 12.91 | 14.38 | 12.81 | 13.41 | 1,746,177 | +0.39(+3.00%) |
Feb 18, 2015 | 11.91 | 13.12 | 11.91 | 13.02 | 1,094,185 | +1.02(+8.50%) |
Feb 17, 2015 | 10.60 | 12.28 | 10.60 | 12.00 | 892,894 | +0.30(+2.56%) |
Feb 13, 2015 | 11.77 | 11.70 | 11.70 | 11.70 | 979,400 | -0.06(-0.51%) |
Feb 12, 2015 | 11.64 | 11.77 | 11.35 | 11.76 | 390,960 | +0.21(+1.82%) |
Feb 11, 2015 | 11.56 | 11.74 | 11.28 | 11.55 | 613,667 | +0.01(+0.09%) |
Feb 10, 2015 | 11.00 | 11.64 | 10.87 | 11.54 | 918,768 | +0.60(+5.48%) |
Feb 09, 2015 | 10.79 | 11.18 | 10.71 | 10.94 | 362,439 | +0.14(+1.30%) |
Feb 06, 2015 | 10.92 | 10.92 | 10.64 | 10.80 | 419,500 | -0.12(-1.10%) |
Feb 05, 2015 | 10.41 | 10.97 | 10.41 | 10.92 | 617,525 | +0.61(+5.92%) |
Feb 04, 2015 | 10.61 | 10.64 | 10.25 | 10.31 | 558,005 | -0.39(-3.64%) |
Feb 03, 2015 | 10.62 | 10.72 | 10.22 | 10.70 | 439,878 | +0.12(+1.13%) |
Feb 02, 2015 | 10.77 | 10.82 | 10.35 | 10.58 | 641,603 | -0.19(-1.76%) |
Jan 30, 2015 | 10.89 | 10.90 | 10.75 | 10.77 | 540,008 | -0.16(-1.46%) |
Jan 29, 2015 | 10.67 | 10.97 | 10.48 | 10.93 | 546,136 | +0.27(+2.53%) |
Jan 28, 2015 | 10.86 | 10.88 | 10.52 | 10.66 | 398,600 | -0.16(-1.48%) |
Jan 27, 2015 | 10.73 | 11.00 | 10.68 | 10.82 | 445,541 | -0.04(-0.37%) |
Jan 26, 2015 | 10.63 | 10.98 | 10.61 | 10.86 | 674,907 | +0.23(+2.16%) |
Jan 23, 2015 | 10.51 | 10.84 | 10.24 | 10.63 | 1,798,336 | -0.56(-5.00%) |
Jan 22, 2015 | 11.95 | 11.98 | 10.91 | 11.19 | 1,640,788 | -0.68(-5.73%) |
Jan 21, 2015 | 11.99 | 12.27 | 11.48 | 11.87 | 824,305 | -0.47(-3.81%) |
Jan 20, 2015 | 12.58 | 12.62 | 11.16 | 12.34 | 1,759,949 | -0.20(-1.59%) |
Jan 16, 2015 | 12.17 | 12.66 | 12.17 | 12.54 | 512,669 | +0.31(+2.53%) |
Jan 15, 2015 | 12.55 | 12.65 | 12.11 | 12.23 | 452,340 | -0.26(-2.08%) |
Jan 14, 2015 | 12.29 | 12.77 | 12.28 | 12.49 | 339,062 | +0.08(+0.64%) |
Jan 13, 2015 | 12.53 | 12.54 | 12.02 | 12.41 | 563,545 | +0.02(+0.16%) |
Jan 12, 2015 | 12.46 | 12.55 | 12.30 | 12.39 | 901,474 | +0.00(+0.00%) |
Jan 09, 2015 | 12.56 | 12.60 | 12.10 | 12.39 | 793,880 | -0.21(-1.67%) |
Jan 08, 2015 | 12.95 | 13.01 | 12.51 | 12.60 | 920,551 | -0.03(-0.24%) |
Jan 07, 2015 | 12.33 | 13.36 | 12.24 | 12.63 | 890,264 | +0.44(+3.61%) |
Jan 06, 2015 | 12.31 | 12.58 | 11.98 | 12.19 | 552,749 | -0.04(-0.33%) |
Jan 05, 2015 | 11.99 | 12.60 | 11.84 | 12.23 | 443,509 | +0.16(+1.33%) |