Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 13.68 | 13.90 | 13.51 | 13.53 | 78,951 | -0.37(-2.64%) |
Mar 30, 2015 | 14.03 | 14.14 | 13.53 | 13.90 | 113,610 | -0.01(-0.07%) |
Mar 27, 2015 | 14.01 | 14.07 | 13.87 | 13.91 | 7,034 | -0.19(-1.33%) |
Mar 26, 2015 | 13.94 | 14.10 | 13.93 | 14.10 | 9,489 | +0.23(+1.62%) |
Mar 25, 2015 | 14.17 | 14.20 | 13.85 | 13.87 | 6,550 | -0.39(-2.77%) |
Mar 24, 2015 | 14.21 | 14.27 | 14.03 | 14.27 | 13,139 | +0.06(+0.40%) |
Mar 23, 2015 | 13.99 | 14.24 | 13.72 | 14.21 | 17,917 | +0.35(+2.51%) |
Mar 20, 2015 | 13.90 | 14.20 | 13.79 | 13.86 | 17,262 | -0.14(-1.01%) |
Mar 19, 2015 | 13.92 | 14.01 | 13.79 | 14.00 | 3,279 | +0.15(+1.08%) |
Mar 18, 2015 | 14.03 | 14.09 | 13.68 | 13.85 | 9,467 | -0.32(-2.25%) |
Mar 17, 2015 | 13.82 | 14.17 | 13.45 | 14.17 | 41,199 | +0.48(+3.50%) |
Mar 16, 2015 | 13.81 | 14.24 | 13.41 | 13.69 | 29,698 | +0.03(+0.21%) |
Mar 13, 2015 | 14.01 | 14.06 | 13.55 | 13.66 | 13,102 | -0.35(-2.48%) |
Mar 12, 2015 | 14.01 | 14.26 | 13.90 | 14.01 | 8,357 | +0.01(+0.07%) |
Mar 11, 2015 | 14.13 | 14.33 | 13.77 | 14.00 | 9,412 | -0.13(-0.93%) |
Mar 10, 2015 | 14.10 | 14.25 | 13.82 | 14.13 | 12,752 | -0.21(-1.44%) |
Mar 09, 2015 | 14.09 | 14.39 | 13.99 | 14.34 | 7,017 | +0.26(+1.87%) |
Mar 06, 2015 | 14.04 | 14.20 | 13.77 | 14.08 | 22,729 | +0.23(+1.63%) |
Mar 05, 2015 | 13.85 | 13.97 | 13.77 | 13.85 | 7,920 | +0.10(+0.75%) |
Mar 04, 2015 | 13.62 | 13.97 | 13.43 | 13.75 | 13,337 | +0.29(+2.16%) |
Mar 03, 2015 | 13.43 | 13.62 | 13.38 | 13.46 | 9,683 | -0.04(-0.28%) |
Mar 02, 2015 | 14.18 | 14.53 | 13.47 | 13.50 | 29,492 | -0.69(-4.83%) |
Feb 27, 2015 | 14.53 | 14.54 | 14.13 | 14.18 | 11,521 | -0.44(-3.02%) |
Feb 26, 2015 | 13.54 | 14.68 | 13.54 | 14.62 | 19,921 | +0.93(+6.79%) |
Feb 25, 2015 | 13.83 | 14.10 | 13.69 | 13.69 | 12,555 | -0.24(-1.75%) |
Feb 24, 2015 | 13.96 | 14.01 | 13.60 | 13.94 | 16,316 | +0.16(+1.16%) |
Feb 23, 2015 | 14.17 | 14.44 | 13.59 | 13.78 | 30,468 | -0.66(-4.55%) |
Feb 20, 2015 | 14.39 | 14.67 | 14.39 | 14.44 | 11,407 | -0.06(-0.39%) |
Feb 19, 2015 | 14.70 | 14.75 | 14.43 | 14.49 | 12,191 | -0.20(-1.37%) |
Feb 18, 2015 | 14.65 | 14.75 | 14.36 | 14.69 | 18,750 | +0.06(+0.43%) |
Feb 17, 2015 | 14.65 | 14.78 | 14.44 | 14.63 | 47,204 | -0.19(-1.28%) |
Feb 13, 2015 | 14.43 | 14.82 | 14.82 | 14.82 | 14,587 | +0.48(+3.34%) |
Feb 12, 2015 | 14.73 | 15.17 | 14.22 | 14.34 | 18,640 | -0.33(-2.24%) |
Feb 11, 2015 | 14.31 | 14.67 | 14.10 | 14.67 | 22,430 | +0.25(+1.76%) |
Feb 10, 2015 | 15.04 | 15.04 | 14.24 | 14.42 | 11,814 | -0.34(-2.29%) |
Feb 09, 2015 | 15.21 | 15.51 | 14.57 | 14.75 | 23,193 | -0.67(-4.32%) |
Feb 06, 2015 | 14.98 | 15.50 | 14.98 | 15.42 | 15,951 | +0.08(+0.49%) |
Feb 05, 2015 | 15.01 | 15.35 | 14.92 | 15.35 | 8,284 | +0.24(+1.62%) |
Feb 04, 2015 | 15.14 | 15.39 | 14.81 | 15.10 | 21,289 | -0.32(-2.07%) |
Feb 03, 2015 | 14.92 | 15.67 | 14.58 | 15.42 | 18,898 | +0.50(+3.34%) |
Feb 02, 2015 | 15.40 | 15.40 | 14.66 | 14.92 | 61,010 | -0.76(-4.85%) |
Jan 30, 2015 | 15.70 | 15.96 | 15.57 | 15.68 | 8,770 | -0.19(-1.18%) |
Jan 29, 2015 | 15.97 | 15.97 | 15.68 | 15.87 | 10,543 | -0.05(-0.30%) |
Jan 28, 2015 | 15.69 | 16.07 | 15.60 | 15.92 | 23,938 | -0.02(-0.12%) |
Jan 27, 2015 | 15.82 | 16.11 | 15.82 | 15.94 | 3,949 | -0.03(-0.18%) |
Jan 26, 2015 | 15.92 | 16.10 | 15.62 | 15.97 | 27,161 | +0.05(+0.29%) |
Jan 23, 2015 | 15.92 | 16.09 | 15.89 | 15.92 | 10,823 | -0.02(-0.12%) |
Jan 22, 2015 | 15.82 | 16.06 | 15.82 | 15.94 | 10,407 | +0.09(+0.59%) |
Jan 21, 2015 | 16.16 | 16.25 | 15.82 | 15.84 | 13,678 | -0.23(-1.46%) |
Jan 20, 2015 | 16.43 | 16.86 | 15.92 | 16.08 | 30,106 | +0.02(+0.15%) |
Jan 16, 2015 | 15.97 | 16.15 | 15.75 | 16.06 | 19,016 | +0.09(+0.56%) |
Jan 15, 2015 | 16.22 | 16.22 | 15.85 | 15.97 | 18,539 | -0.25(-1.56%) |
Jan 14, 2015 | 15.87 | 16.22 | 15.73 | 16.22 | 21,132 | +0.11(+0.70%) |
Jan 13, 2015 | 16.38 | 16.71 | 15.87 | 16.11 | 47,022 | -0.27(-1.66%) |
Jan 12, 2015 | 16.72 | 17.35 | 16.02 | 16.38 | 52,287 | +0.16(+0.98%) |
Jan 09, 2015 | 15.68 | 16.49 | 15.63 | 16.22 | 51,760 | +0.27(+1.71%) |
Jan 08, 2015 | 15.78 | 16.12 | 15.64 | 15.95 | 20,494 | -0.02(-0.12%) |
Jan 07, 2015 | 16.29 | 16.38 | 15.72 | 15.97 | 43,752 | -0.28(-1.73%) |
Jan 06, 2015 | 16.78 | 16.78 | 16.01 | 16.25 | 48,820 | -0.36(-2.15%) |
Jan 05, 2015 | 16.62 | 17.37 | 16.35 | 16.60 | 41,075 | +0.01(+0.06%) |