Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 16.16 | 15.96 | 15.96 | 15.96 | 92 | -0.20(-1.23%) |
Mar 25, 2015 | 16.17 | 16.16 | 16.16 | 16.16 | 30 | +0.00(+0.00%) |
Mar 24, 2015 | 16.15 | 16.16 | 16.13 | 16.16 | 1,448 | +0.17(+1.09%) |
Mar 23, 2015 | 15.95 | 16.16 | 15.67 | 15.98 | 16,540 | -0.50(-3.02%) |
Mar 20, 2015 | 15.74 | 16.48 | 15.74 | 16.48 | 42,988 | +0.90(+5.80%) |
Mar 19, 2015 | 15.95 | 16.03 | 15.54 | 15.58 | 3,149 | -0.17(-1.10%) |
Mar 18, 2015 | 15.77 | 15.89 | 15.75 | 15.75 | 25,295 | -0.02(-0.16%) |
Mar 17, 2015 | 14.94 | 16.22 | 14.94 | 15.78 | 82,130 | +0.65(+4.33%) |
Mar 16, 2015 | 15.29 | 15.64 | 15.12 | 15.12 | 6,326 | -0.37(-2.41%) |
Mar 13, 2015 | 15.08 | 15.62 | 15.08 | 15.50 | 8,227 | -0.08(-0.53%) |
Mar 12, 2015 | 15.33 | 15.61 | 15.33 | 15.58 | 15,798 | +0.25(+1.62%) |
Mar 11, 2015 | 15.78 | 15.78 | 15.25 | 15.33 | 13,881 | +0.04(+0.27%) |
Mar 10, 2015 | 15.29 | 15.31 | 15.29 | 15.29 | 2,648 | +0.00(+0.00%) |
Mar 09, 2015 | 15.26 | 15.29 | 15.26 | 15.29 | 528 | -0.65(-4.11%) |
Mar 05, 2015 | 15.94 | 15.94 | 15.94 | 15.94 | 95 | +0.61(+4.00%) |
Mar 04, 2015 | 15.66 | 16.00 | 15.16 | 15.33 | 2,869 | -0.67(-4.17%) |
Mar 03, 2015 | 16.01 | 16.01 | 15.81 | 16.00 | 4,065 | +0.19(+1.18%) |
Mar 02, 2015 | 16.07 | 16.13 | 16.07 | 15.81 | 1,687 | -0.27(-1.65%) |
Feb 27, 2015 | 16.27 | 16.37 | 15.91 | 16.08 | 32,053 | -0.23(-1.42%) |
Feb 26, 2015 | 15.55 | 16.77 | 15.55 | 16.31 | 97,622 | +0.61(+3.91%) |
Feb 25, 2015 | 15.55 | 15.74 | 15.54 | 15.69 | 16,866 | -0.13(-0.84%) |
Feb 24, 2015 | 15.79 | 15.83 | 15.35 | 15.83 | 23,512 | +0.00(+0.00%) |
Feb 23, 2015 | 15.62 | 16.12 | 15.55 | 15.83 | 3,365 | +0.23(+1.49%) |
Feb 20, 2015 | 15.74 | 16.09 | 15.37 | 15.60 | 2,787 | -0.50(-3.09%) |
Feb 19, 2015 | 15.60 | 16.84 | 15.55 | 16.09 | 60,703 | +0.06(+0.36%) |
Feb 18, 2015 | 15.69 | 16.08 | 15.68 | 16.03 | 9,767 | -0.02(-0.15%) |
Feb 17, 2015 | 15.74 | 16.10 | 15.74 | 16.06 | 4,123 | +0.29(+1.82%) |
Feb 12, 2015 | 15.77 | 15.77 | 15.77 | 15.77 | 3,137 | +0.03(+0.18%) |
Feb 11, 2015 | 15.44 | 15.84 | 15.12 | 15.74 | 23,956 | +0.17(+1.06%) |
Feb 10, 2015 | 15.88 | 15.88 | 15.58 | 15.58 | 2,172 | -0.65(-4.03%) |
Feb 09, 2015 | 16.24 | 16.24 | 16.22 | 16.23 | 603 | +0.07(+0.46%) |
Feb 06, 2015 | 15.60 | 16.74 | 15.60 | 16.16 | 29,549 | +0.40(+2.53%) |
Feb 05, 2015 | 15.65 | 15.76 | 15.54 | 15.76 | 19,068 | +0.22(+1.44%) |
Feb 04, 2015 | 16.13 | 16.13 | 15.41 | 15.54 | 7,185 | -0.37(-2.34%) |
Feb 03, 2015 | 15.91 | 15.91 | 15.91 | 15.91 | 1,069 | -0.26(-1.59%) |
Jan 30, 2015 | 16.51 | 16.17 | 16.17 | 16.17 | 360 | -0.41(-2.45%) |
Jan 26, 2015 | 16.57 | 16.57 | 16.57 | 16.57 | 1 | -0.01(-0.05%) |
Jan 23, 2015 | 16.58 | 16.58 | 16.58 | 16.58 | 362 | -0.07(-0.40%) |
Jan 22, 2015 | 16.65 | 16.65 | 16.65 | 16.65 | 124 | +0.34(+2.08%) |
Jan 21, 2015 | 16.75 | 16.75 | 16.18 | 16.31 | 603 | -0.49(-2.91%) |
Jan 20, 2015 | 16.80 | 16.80 | 16.80 | 16.80 | 277 | +0.22(+1.30%) |
Jan 16, 2015 | 17.11 | 17.26 | 16.37 | 16.58 | 9,123 | -0.36(-2.15%) |
Jan 15, 2015 | 16.78 | 17.16 | 16.78 | 16.95 | 3,523 | +0.37(+2.25%) |
Jan 14, 2015 | 17.32 | 17.40 | 16.57 | 16.57 | 13,654 | -0.83(-4.76%) |
Jan 13, 2015 | 17.29 | 17.40 | 17.29 | 17.40 | 1,279 | +0.70(+4.17%) |
Jan 12, 2015 | 17.40 | 17.44 | 17.40 | 16.71 | 2,775 | -0.67(-3.86%) |
Jan 09, 2015 | 17.24 | 17.48 | 16.58 | 17.38 | 9,283 | +0.72(+4.33%) |
Jan 08, 2015 | 17.40 | 17.40 | 16.59 | 16.66 | 2,342 | -0.50(-2.90%) |
Jan 07, 2015 | 17.40 | 17.50 | 16.59 | 17.15 | 9,912 | +0.17(+0.98%) |
Jan 06, 2015 | 17.37 | 17.40 | 16.78 | 16.99 | 2,473 | +0.04(+0.24%) |
Jan 05, 2015 | 16.71 | 16.99 | 16.71 | 16.95 | 990 | -0.31(-1.82%) |