Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 18.40 | 18.47 | 18.40 | 18.43 | 40,361 | -0.49(-2.59%) |
Mar 30, 2015 | 18.93 | 18.93 | 18.84 | 18.92 | 61,412 | -0.16(-0.84%) |
Mar 27, 2015 | 19.22 | 19.22 | 18.90 | 19.08 | 21,659 | +0.42(+2.25%) |
Mar 26, 2015 | 18.89 | 19.14 | 18.63 | 18.66 | 57,462 | -0.55(-2.86%) |
Mar 25, 2015 | 18.65 | 19.16 | 19.21 | 61,634 | +0.56(+3.01%) | |
Mar 24, 2015 | 18.90 | 18.90 | 18.64 | 18.65 | 103,190 | -0.55(-2.87%) |
Mar 23, 2015 | 19.11 | 19.32 | 19.11 | 19.20 | 113,866 | +0.51(+2.73%) |
Mar 20, 2015 | 18.48 | 18.69 | 18.23 | 18.69 | 457,086 | -0.91(-4.64%) |
Mar 19, 2015 | 19.88 | 19.89 | 19.31 | 19.60 | 535,758 | -2.55(-11.51%) |
Mar 18, 2015 | 21.21 | 24.50 | 21.21 | 22.15 | 4,248,322 | +3.93(+21.57%) |
Mar 17, 2015 | 16.00 | 19.20 | 16.00 | 18.22 | 2,241,033 | +3.93(+27.50%) |
Mar 16, 2015 | 14.32 | 14.38 | 14.29 | 14.29 | 56,292 | +0.25(+1.78%) |
Mar 13, 2015 | 14.02 | 14.10 | 14.01 | 14.04 | 15,283 | +0.10(+0.72%) |
Mar 12, 2015 | 13.81 | 13.95 | 13.81 | 13.94 | 16,353 | +0.28(+2.01%) |
Mar 11, 2015 | 13.60 | 13.74 | 13.60 | 13.66 | 10,519 | -0.15(-1.05%) |
Mar 10, 2015 | 13.64 | 13.83 | 13.64 | 13.81 | 28,973 | -0.46(-3.22%) |
Mar 09, 2015 | 14.30 | 14.34 | 14.14 | 14.27 | 38,774 | +0.02(+0.14%) |
Mar 06, 2015 | 14.33 | 14.34 | 14.20 | 14.25 | 35,977 | +0.14(+0.99%) |
Mar 05, 2015 | 14.06 | 14.16 | 14.06 | 14.11 | 118,400 | +0.62(+4.60%) |
Mar 04, 2015 | 13.47 | 13.54 | 13.46 | 13.49 | 15,962 | -0.01(-0.07%) |
Mar 03, 2015 | 13.49 | 13.59 | 13.49 | 13.50 | 32,519 | +0.00(+0.00%) |
Mar 02, 2015 | 13.44 | 13.51 | 13.42 | 13.50 | 26,414 | +0.16(+1.19%) |
Feb 27, 2015 | 13.40 | 13.40 | 13.28 | 13.34 | 60,009 | +0.33(+2.54%) |
Feb 26, 2015 | 13.04 | 13.04 | 12.97 | 13.01 | 32,818 | +0.18(+1.40%) |
Feb 25, 2015 | 12.80 | 12.83 | 12.78 | 12.83 | 10,965 | +0.06(+0.47%) |
Feb 24, 2015 | 12.80 | 12.82 | 12.70 | 12.77 | 27,776 | -0.02(-0.16%) |
Feb 23, 2015 | 12.73 | 12.79 | 12.69 | 12.79 | 20,259 | +0.02(+0.16%) |
Feb 20, 2015 | 12.72 | 12.77 | 12.70 | 12.77 | 35,956 | +0.09(+0.71%) |
Feb 19, 2015 | 12.70 | 12.70 | 12.67 | 12.68 | 13,638 | +0.11(+0.88%) |
Feb 18, 2015 | 12.47 | 12.57 | 12.45 | 12.57 | 28,436 | +0.23(+1.84%) |
Feb 17, 2015 | 12.40 | 12.41 | 12.34 | 12.34 | 23,955 | -0.07(-0.54%) |
Feb 13, 2015 | 12.41 | 12.41 | 12.41 | 0 | +0.01(+0.08%) | |
Feb 12, 2015 | 12.17 | 12.40 | 12.17 | 12.40 | 32,644 | +0.03(+0.24%) |
Feb 11, 2015 | 12.38 | 12.42 | 12.32 | 12.37 | 19,359 | -0.03(-0.24%) |
Feb 10, 2015 | 12.48 | 12.48 | 12.36 | 12.40 | 34,567 | +0.16(+1.27%) |
Feb 09, 2015 | 12.28 | 12.35 | 12.21 | 12.24 | 41,001 | -0.18(-1.45%) |
Feb 06, 2015 | 12.29 | 12.49 | 12.29 | 12.43 | 21,482 | +0.31(+2.52%) |
Feb 05, 2015 | 12.10 | 12.15 | 12.02 | 12.12 | 40,763 | +0.08(+0.66%) |
Feb 04, 2015 | 12.12 | 12.12 | 12.00 | 12.04 | 37,862 | -0.06(-0.50%) |
Feb 03, 2015 | 11.99 | 12.10 | 11.99 | 12.10 | 59,379 | -0.11(-0.90%) |
Feb 02, 2015 | 12.14 | 12.21 | 12.14 | 12.21 | 51,620 | +0.17(+1.41%) |
Jan 30, 2015 | 11.96 | 12.11 | 11.96 | 12.04 | 91,019 | +0.15(+1.30%) |
Jan 29, 2015 | 12.00 | 12.00 | 11.80 | 11.88 | 97,354 | -0.54(-4.31%) |
Jan 28, 2015 | 12.75 | 12.75 | 12.40 | 12.42 | 47,528 | -0.47(-3.65%) |
Jan 27, 2015 | 12.81 | 12.93 | 12.81 | 12.89 | 29,333 | +0.08(+0.62%) |
Jan 26, 2015 | 12.79 | 12.84 | 12.66 | 12.81 | 60,195 | +0.15(+1.14%) |
Jan 23, 2015 | 12.68 | 12.70 | 12.57 | 12.66 | 14,288 | -0.15(-1.13%) |
Jan 22, 2015 | 12.71 | 12.84 | 12.66 | 12.81 | 50,384 | -0.03(-0.23%) |
Jan 21, 2015 | 12.72 | 12.89 | 12.72 | 12.84 | 17,978 | +0.04(+0.29%) |
Jan 20, 2015 | 12.98 | 12.98 | 12.74 | 12.80 | 30,207 | -0.05(-0.37%) |
Jan 16, 2015 | 12.85 | 12.85 | 12.85 | 0 | +0.07(+0.55%) | |
Jan 15, 2015 | 12.90 | 12.93 | 12.74 | 12.78 | 48,347 | +0.31(+2.49%) |
Jan 14, 2015 | 12.38 | 12.49 | 12.31 | 12.47 | 33,434 | -0.42(-3.26%) |
Jan 13, 2015 | 12.89 | 0 | +0.17(+1.30%) | |||
Jan 12, 2015 | 12.76 | 12.80 | 12.62 | 12.72 | 37,582 | +0.01(+0.12%) |
Jan 09, 2015 | 12.81 | 12.90 | 12.67 | 12.71 | 46,572 | -0.09(-0.70%) |
Jan 08, 2015 | 12.76 | 12.80 | 12.69 | 12.80 | 43,747 | +0.29(+2.32%) |
Jan 07, 2015 | 12.48 | 12.57 | 12.37 | 12.51 | 26,161 | +0.14(+1.13%) |
Jan 06, 2015 | 12.50 | 12.50 | 12.37 | 12.37 | 70,665 | -0.32(-2.52%) |
Jan 05, 2015 | 12.84 | 13.04 | 12.68 | 12.69 | 115,119 | -0.35(-2.68%) |