Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 16.66 | 16.75 | 16.57 | 16.68 | 1,553,726 | -0.03(-0.18%) |
Mar 30, 2015 | 16.55 | 16.96 | 16.44 | 16.71 | 2,560,286 | +0.25(+1.51%) |
Mar 27, 2015 | 15.89 | 16.49 | 15.88 | 16.46 | 1,386,724 | +0.56(+3.55%) |
Mar 26, 2015 | 15.88 | 15.95 | 15.75 | 15.89 | 1,300,593 | -0.04(-0.23%) |
Mar 25, 2015 | 15.87 | 16.24 | 15.70 | 15.93 | 1,589,898 | +0.16(+1.02%) |
Mar 24, 2015 | 16.07 | 16.07 | 15.75 | 15.77 | 1,651,664 | -0.26(-1.65%) |
Mar 23, 2015 | 16.06 | 16.14 | 16.00 | 16.03 | 1,241,227 | +0.01(+0.09%) |
Mar 20, 2015 | 16.14 | 16.14 | 15.95 | 16.02 | 1,787,219 | +0.07(+0.41%) |
Mar 19, 2015 | 16.02 | 16.23 | 15.93 | 15.95 | 862,433 | -0.12(-0.78%) |
Mar 18, 2015 | 15.92 | 16.13 | 15.69 | 16.08 | 1,064,482 | +0.12(+0.78%) |
Mar 17, 2015 | 15.68 | 15.99 | 15.62 | 15.95 | 1,446,025 | +0.23(+1.49%) |
Mar 16, 2015 | 15.56 | 15.75 | 15.54 | 15.72 | 963,269 | +0.26(+1.66%) |
Mar 13, 2015 | 15.44 | 15.49 | 15.30 | 15.46 | 879,409 | -0.05(-0.33%) |
Mar 12, 2015 | 15.24 | 15.55 | 15.20 | 15.51 | 799,672 | +0.34(+2.22%) |
Mar 11, 2015 | 15.15 | 15.23 | 14.99 | 15.18 | 849,358 | +0.05(+0.34%) |
Mar 10, 2015 | 15.34 | 15.38 | 15.12 | 15.12 | 739,519 | -0.33(-2.14%) |
Mar 09, 2015 | 15.34 | 15.51 | 15.30 | 15.45 | 1,162,599 | +0.16(+1.05%) |
Mar 06, 2015 | 15.64 | 15.67 | 15.26 | 15.29 | 1,011,461 | -0.45(-2.89%) |
Mar 05, 2015 | 15.86 | 15.92 | 15.74 | 15.75 | 905,569 | -0.07(-0.42%) |
Mar 04, 2015 | 15.85 | 15.95 | 15.77 | 15.81 | 746,944 | -0.03(-0.22%) |
Mar 03, 2015 | 15.74 | 15.86 | 15.72 | 15.85 | 649,899 | +0.04(+0.28%) |
Mar 02, 2015 | 15.78 | 15.88 | 15.72 | 15.80 | 791,629 | +0.03(+0.18%) |
Feb 27, 2015 | 15.65 | 15.83 | 15.59 | 15.78 | 1,013,633 | +0.15(+0.98%) |
Feb 26, 2015 | 15.75 | 15.75 | 15.58 | 15.62 | 1,978,852 | -0.08(-0.51%) |
Feb 25, 2015 | 15.80 | 15.82 | 15.62 | 15.70 | 1,431,913 | -0.14(-0.87%) |
Feb 24, 2015 | 16.02 | 16.02 | 15.80 | 15.84 | 1,232,616 | -0.19(-1.18%) |
Feb 23, 2015 | 16.09 | 16.10 | 15.87 | 16.03 | 1,033,384 | -0.07(-0.41%) |
Feb 20, 2015 | 15.88 | 16.10 | 15.81 | 16.10 | 1,036,478 | +0.15(+0.91%) |
Feb 19, 2015 | 15.93 | 15.99 | 15.81 | 15.95 | 1,073,700 | +0.03(+0.18%) |
Feb 18, 2015 | 15.72 | 15.93 | 15.72 | 15.92 | 1,431,604 | +0.17(+1.06%) |
Feb 17, 2015 | 15.79 | 15.85 | 15.67 | 15.75 | 1,576,913 | -0.05(-0.32%) |
Feb 13, 2015 | 15.46 | 15.80 | 15.80 | 15.80 | 1,997,592 | +0.28(+1.78%) |
Feb 12, 2015 | 14.43 | 15.83 | 14.39 | 15.53 | 4,169,841 | +1.26(+8.84%) |
Feb 11, 2015 | 14.47 | 14.52 | 14.21 | 14.27 | 1,299,655 | -0.24(-1.66%) |
Feb 10, 2015 | 14.54 | 14.57 | 14.11 | 14.51 | 2,052,714 | +0.07(+0.45%) |
Feb 09, 2015 | 14.47 | 14.56 | 14.35 | 14.44 | 1,133,855 | -0.07(-0.50%) |
Feb 06, 2015 | 14.65 | 14.70 | 14.45 | 14.51 | 824,136 | -0.10(-0.70%) |
Feb 05, 2015 | 14.57 | 14.70 | 14.48 | 14.62 | 738,867 | +0.10(+0.70%) |
Feb 04, 2015 | 14.47 | 14.59 | 14.47 | 14.51 | 733,624 | +0.01(+0.05%) |
Feb 03, 2015 | 14.44 | 14.54 | 14.34 | 14.51 | 908,278 | +0.13(+0.91%) |
Feb 02, 2015 | 14.26 | 14.40 | 14.07 | 14.38 | 776,521 | +0.12(+0.82%) |
Jan 30, 2015 | 14.45 | 14.54 | 14.24 | 14.26 | 766,965 | -0.29(-2.00%) |
Jan 29, 2015 | 14.59 | 14.60 | 14.34 | 14.55 | 1,009,611 | -0.04(-0.25%) |
Jan 28, 2015 | 14.69 | 14.72 | 14.57 | 14.59 | 1,166,244 | -0.05(-0.35%) |
Jan 27, 2015 | 14.56 | 14.65 | 14.52 | 14.64 | 680,706 | -0.07(-0.50%) |
Jan 26, 2015 | 14.59 | 14.71 | 14.43 | 14.71 | 1,108,138 | +0.13(+0.90%) |
Jan 23, 2015 | 14.56 | 14.60 | 14.35 | 14.58 | 1,273,048 | -0.21(-1.43%) |
Jan 22, 2015 | 14.70 | 14.82 | 14.55 | 14.79 | 1,266,597 | +0.14(+0.95%) |
Jan 21, 2015 | 14.64 | 14.69 | 14.52 | 14.65 | 648,235 | +0.01(+0.05%) |
Jan 20, 2015 | 14.38 | 14.65 | 14.34 | 14.65 | 876,679 | +0.28(+1.93%) |
Jan 16, 2015 | 14.30 | 14.38 | 14.24 | 14.37 | 764,934 | +0.08(+0.56%) |
Jan 15, 2015 | 14.40 | 14.46 | 14.24 | 14.29 | 842,736 | -0.07(-0.51%) |
Jan 14, 2015 | 14.19 | 14.38 | 14.11 | 14.36 | 1,019,460 | +0.06(+0.41%) |
Jan 13, 2015 | 14.32 | 14.47 | 14.20 | 14.30 | 1,118,422 | +0.09(+0.67%) |
Jan 12, 2015 | 14.17 | 14.29 | 14.05 | 14.21 | 865,163 | +0.03(+0.21%) |
Jan 09, 2015 | 14.39 | 14.41 | 14.14 | 14.18 | 2,334,643 | -0.23(-1.57%) |
Jan 08, 2015 | 14.16 | 14.42 | 14.16 | 14.40 | 1,345,591 | +0.36(+2.54%) |
Jan 07, 2015 | 13.87 | 14.07 | 13.72 | 14.05 | 995,837 | +0.31(+2.23%) |
Jan 06, 2015 | 13.81 | 13.89 | 13.60 | 13.74 | 1,336,012 | -0.04(-0.32%) |
Jan 05, 2015 | 13.92 | 13.93 | 13.70 | 13.79 | 1,542,347 | -0.17(-1.20%) |