Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 15.70 | 15.82 | 15.60 | 15.80 | 3,848,365 | +0.07(+0.47%) |
Mar 30, 2015 | 15.45 | 15.75 | 15.43 | 15.72 | 1,996,767 | +0.31(+2.01%) |
Mar 27, 2015 | 15.31 | 15.43 | 15.25 | 15.41 | 2,339,867 | +0.05(+0.30%) |
Mar 26, 2015 | 15.20 | 15.41 | 15.17 | 15.36 | 3,223,408 | +0.12(+0.79%) |
Mar 25, 2015 | 15.54 | 15.58 | 15.22 | 15.24 | 6,508,390 | -0.31(-2.01%) |
Mar 24, 2015 | 15.57 | 15.63 | 15.43 | 15.56 | 3,182,276 | -0.05(-0.32%) |
Mar 23, 2015 | 15.63 | 15.70 | 15.52 | 15.61 | 2,781,554 | -0.03(-0.22%) |
Mar 20, 2015 | 15.69 | 15.77 | 15.58 | 15.64 | 4,495,059 | +0.01(+0.06%) |
Mar 19, 2015 | 15.30 | 15.69 | 15.27 | 15.63 | 4,131,192 | +0.28(+1.80%) |
Mar 18, 2015 | 15.70 | 15.73 | 15.26 | 15.35 | 5,636,368 | -0.44(-2.79%) |
Mar 17, 2015 | 15.67 | 15.81 | 15.61 | 15.80 | 1,763,660 | +0.04(+0.27%) |
Mar 16, 2015 | 15.70 | 15.87 | 15.70 | 15.75 | 1,814,219 | +0.17(+1.10%) |
Mar 13, 2015 | 15.52 | 15.61 | 15.35 | 15.58 | 2,792,535 | +0.08(+0.53%) |
Mar 12, 2015 | 15.33 | 15.51 | 15.33 | 15.50 | 2,555,984 | +0.20(+1.31%) |
Mar 11, 2015 | 15.38 | 15.44 | 15.27 | 15.30 | 3,229,062 | -0.08(-0.50%) |
Mar 10, 2015 | 15.58 | 15.61 | 15.38 | 15.38 | 2,964,369 | -0.33(-2.09%) |
Mar 09, 2015 | 15.57 | 15.75 | 15.49 | 15.70 | 1,998,793 | +0.16(+1.02%) |
Mar 06, 2015 | 15.69 | 15.83 | 15.53 | 15.55 | 2,395,526 | -0.18(-1.16%) |
Mar 05, 2015 | 15.81 | 15.81 | 15.61 | 15.73 | 2,052,473 | -0.07(-0.46%) |
Mar 04, 2015 | 15.65 | 15.83 | 15.56 | 15.80 | 3,188,032 | +0.13(+0.83%) |
Mar 03, 2015 | 15.77 | 15.84 | 15.57 | 15.67 | 2,088,236 | -0.10(-0.64%) |
Mar 02, 2015 | 15.60 | 15.78 | 15.58 | 15.77 | 2,462,965 | +0.24(+1.52%) |
Feb 27, 2015 | 15.65 | 15.66 | 15.52 | 15.54 | 2,339,363 | -0.15(-0.95%) |
Feb 26, 2015 | 15.72 | 15.80 | 15.58 | 15.69 | 3,063,865 | -0.05(-0.29%) |
Feb 25, 2015 | 15.69 | 15.79 | 15.64 | 15.73 | 1,877,809 | +0.04(+0.28%) |
Feb 24, 2015 | 15.73 | 15.87 | 15.62 | 15.69 | 2,867,419 | -0.04(-0.28%) |
Feb 23, 2015 | 15.77 | 15.78 | 15.62 | 15.73 | 2,298,296 | -0.05(-0.29%) |
Feb 20, 2015 | 15.57 | 15.79 | 15.43 | 15.78 | 2,390,822 | +0.20(+1.27%) |
Feb 19, 2015 | 15.37 | 15.61 | 15.37 | 15.58 | 2,863,029 | +0.12(+0.78%) |
Feb 18, 2015 | 15.39 | 15.55 | 15.37 | 15.46 | 2,652,247 | -0.00(-0.02%) |
Feb 17, 2015 | 15.34 | 15.47 | 15.26 | 15.46 | 2,757,951 | +0.14(+0.89%) |
Feb 13, 2015 | 15.44 | 15.33 | 15.33 | 15.33 | 2,618,798 | -0.08(-0.54%) |
Feb 12, 2015 | 15.27 | 15.49 | 15.25 | 15.41 | 2,644,715 | +0.18(+1.16%) |
Feb 11, 2015 | 15.03 | 15.29 | 15.00 | 15.23 | 3,182,011 | +0.20(+1.30%) |
Feb 10, 2015 | 15.09 | 15.19 | 14.89 | 15.04 | 2,868,091 | +0.02(+0.12%) |
Feb 09, 2015 | 15.18 | 15.22 | 14.99 | 15.02 | 2,654,122 | -0.23(-1.51%) |
Feb 06, 2015 | 15.06 | 15.25 | 15.00 | 15.25 | 4,123,429 | +0.29(+1.94%) |
Feb 05, 2015 | 14.80 | 15.15 | 14.77 | 14.96 | 2,717,604 | +0.22(+1.47%) |
Feb 04, 2015 | 14.53 | 14.83 | 14.47 | 14.74 | 3,628,753 | +0.17(+1.17%) |
Feb 03, 2015 | 14.55 | 14.64 | 14.48 | 14.57 | 3,313,761 | +0.07(+0.51%) |
Feb 02, 2015 | 14.13 | 14.51 | 14.13 | 14.50 | 4,346,979 | +0.37(+2.65%) |
Jan 30, 2015 | 13.98 | 14.25 | 13.91 | 14.13 | 4,634,205 | +0.13(+0.95%) |
Jan 29, 2015 | 14.02 | 14.21 | 13.88 | 13.99 | 4,850,827 | +0.04(+0.29%) |
Jan 28, 2015 | 14.27 | 14.35 | 13.92 | 13.95 | 3,652,365 | -0.32(-2.26%) |
Jan 27, 2015 | 14.30 | 14.42 | 14.27 | 14.27 | 2,384,062 | -0.15(-1.05%) |
Jan 26, 2015 | 14.39 | 14.47 | 14.29 | 14.43 | 2,926,381 | +0.00(+0.02%) |
Jan 23, 2015 | 14.39 | 14.49 | 14.31 | 14.42 | 2,659,772 | +0.01(+0.04%) |
Jan 22, 2015 | 14.15 | 14.45 | 14.06 | 14.42 | 3,883,201 | +0.26(+1.84%) |
Jan 21, 2015 | 14.17 | 14.30 | 14.06 | 14.16 | 2,641,638 | -0.08(-0.54%) |
Jan 20, 2015 | 14.43 | 14.49 | 14.15 | 14.23 | 4,086,129 | -0.11(-0.73%) |
Jan 16, 2015 | 14.17 | 14.37 | 14.11 | 14.34 | 7,110,483 | +0.16(+1.16%) |
Jan 15, 2015 | 14.15 | 14.31 | 14.00 | 14.17 | 3,951,645 | +0.03(+0.22%) |
Jan 14, 2015 | 14.30 | 14.44 | 13.97 | 14.14 | 4,548,551 | -0.33(-2.25%) |
Jan 13, 2015 | 14.73 | 14.88 | 14.36 | 14.47 | 5,726,449 | -0.20(-1.35%) |
Jan 12, 2015 | 14.99 | 15.02 | 14.64 | 14.67 | 4,481,516 | -0.36(-2.37%) |
Jan 09, 2015 | 15.24 | 15.30 | 14.97 | 15.02 | 2,306,686 | -0.16(-1.04%) |
Jan 08, 2015 | 15.02 | 15.28 | 15.00 | 15.18 | 3,891,953 | +0.23(+1.55%) |
Jan 07, 2015 | 14.83 | 14.96 | 14.66 | 14.95 | 3,199,592 | +0.21(+1.43%) |
Jan 06, 2015 | 14.79 | 14.86 | 14.61 | 14.74 | 3,340,317 | -0.01(-0.06%) |
Jan 05, 2015 | 14.75 | 14.84 | 14.64 | 14.75 | 3,086,515 | -0.08(-0.52%) |