Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 15.95 | 16.23 | 15.87 | 16.00 | 4,498,540 | +0.01(+0.09%) |
Mar 30, 2015 | 16.04 | 16.11 | 15.88 | 15.99 | 3,970,428 | +0.03(+0.18%) |
Mar 27, 2015 | 15.73 | 16.00 | 15.70 | 15.96 | 5,771,768 | +0.22(+1.38%) |
Mar 26, 2015 | 15.58 | 15.77 | 15.51 | 15.74 | 3,737,542 | +0.07(+0.42%) |
Mar 25, 2015 | 15.94 | 16.03 | 15.66 | 15.67 | 6,132,250 | -0.27(-1.68%) |
Mar 24, 2015 | 15.91 | 15.98 | 15.75 | 15.94 | 5,407,632 | -0.01(-0.09%) |
Mar 23, 2015 | 15.98 | 16.04 | 15.90 | 15.96 | 2,559,835 | -0.02(-0.14%) |
Mar 20, 2015 | 15.91 | 16.04 | 15.86 | 15.98 | 4,011,771 | +0.13(+0.82%) |
Mar 19, 2015 | 15.82 | 15.89 | 15.73 | 15.85 | 2,651,129 | -0.01(-0.09%) |
Mar 18, 2015 | 15.69 | 15.90 | 15.45 | 15.86 | 4,400,986 | +0.17(+1.11%) |
Mar 17, 2015 | 15.75 | 15.75 | 15.63 | 15.69 | 2,352,836 | -0.16(-1.00%) |
Mar 16, 2015 | 15.64 | 15.85 | 15.59 | 15.85 | 3,075,653 | +0.27(+1.72%) |
Mar 13, 2015 | 15.69 | 15.69 | 15.44 | 15.58 | 2,644,553 | -0.12(-0.74%) |
Mar 12, 2015 | 15.52 | 15.70 | 15.47 | 15.70 | 4,337,046 | +0.27(+1.74%) |
Mar 11, 2015 | 15.72 | 15.72 | 15.38 | 15.43 | 5,022,070 | -0.25(-1.61%) |
Mar 10, 2015 | 15.70 | 15.75 | 15.60 | 15.68 | 3,949,337 | -0.12(-0.73%) |
Mar 09, 2015 | 15.77 | 15.86 | 15.61 | 15.80 | 6,772,661 | +0.06(+0.37%) |
Mar 06, 2015 | 15.85 | 15.91 | 15.65 | 15.74 | 3,388,592 | -0.19(-1.18%) |
Mar 05, 2015 | 16.25 | 16.25 | 15.92 | 15.93 | 3,756,695 | -0.27(-1.65%) |
Mar 04, 2015 | 16.22 | 16.28 | 16.15 | 16.20 | 4,210,239 | -0.04(-0.27%) |
Mar 03, 2015 | 16.20 | 16.29 | 16.07 | 16.24 | 4,082,299 | -0.04(-0.22%) |
Mar 02, 2015 | 16.11 | 16.39 | 16.11 | 16.28 | 5,865,430 | +0.14(+0.90%) |
Feb 27, 2015 | 16.28 | 16.35 | 16.11 | 16.13 | 5,414,571 | -0.12(-0.71%) |
Feb 26, 2015 | 16.20 | 16.28 | 16.12 | 16.25 | 2,963,256 | +0.07(+0.40%) |
Feb 25, 2015 | 16.19 | 16.33 | 16.04 | 16.18 | 3,702,673 | +0.01(+0.09%) |
Feb 24, 2015 | 16.20 | 16.23 | 16.01 | 16.17 | 3,910,266 | -0.03(-0.18%) |
Feb 23, 2015 | 16.09 | 16.22 | 16.04 | 16.20 | 2,652,624 | +0.06(+0.36%) |
Feb 20, 2015 | 16.00 | 16.15 | 15.86 | 16.14 | 8,794,306 | +0.09(+0.54%) |
Feb 19, 2015 | 16.02 | 16.15 | 15.94 | 16.05 | 2,820,218 | +0.04(+0.22%) |
Feb 18, 2015 | 16.02 | 16.15 | 15.98 | 16.02 | 3,657,251 | -0.06(-0.40%) |
Feb 17, 2015 | 15.89 | 16.12 | 15.89 | 16.08 | 8,864,806 | +0.18(+1.13%) |
Feb 13, 2015 | 15.35 | 15.90 | 15.90 | 15.90 | 9,513,882 | +0.68(+4.44%) |
Feb 12, 2015 | 14.99 | 15.29 | 14.97 | 15.22 | 3,856,645 | +0.26(+1.73%) |
Feb 11, 2015 | 14.99 | 15.02 | 14.84 | 14.97 | 4,002,399 | -0.03(-0.19%) |
Feb 10, 2015 | 15.04 | 15.10 | 14.79 | 14.99 | 5,695,916 | +0.01(+0.10%) |
Feb 09, 2015 | 14.62 | 15.02 | 14.60 | 14.98 | 3,110,229 | +0.26(+1.76%) |
Feb 06, 2015 | 15.00 | 15.04 | 14.67 | 14.72 | 3,745,642 | -0.29(-1.92%) |
Feb 05, 2015 | 14.83 | 15.02 | 14.75 | 15.01 | 3,756,007 | +0.20(+1.36%) |
Feb 04, 2015 | 14.81 | 14.96 | 14.73 | 14.81 | 3,575,228 | -0.02(-0.15%) |
Feb 03, 2015 | 14.63 | 14.84 | 14.56 | 14.83 | 4,562,738 | +0.29(+2.03%) |
Feb 02, 2015 | 14.39 | 14.54 | 14.04 | 14.53 | 4,247,635 | +0.19(+1.30%) |
Jan 30, 2015 | 14.45 | 14.60 | 14.31 | 14.35 | 5,096,944 | -0.24(-1.68%) |
Jan 29, 2015 | 14.22 | 14.60 | 14.02 | 14.59 | 5,588,384 | +0.38(+2.68%) |
Jan 28, 2015 | 14.75 | 14.75 | 14.20 | 14.21 | 6,234,165 | -0.44(-3.00%) |
Jan 27, 2015 | 14.69 | 14.88 | 14.66 | 14.65 | 4,736,626 | -0.28(-1.88%) |
Jan 26, 2015 | 14.76 | 14.99 | 14.71 | 14.93 | 3,029,744 | +0.12(+0.78%) |
Jan 23, 2015 | 15.02 | 15.07 | 14.75 | 14.81 | 3,444,549 | -0.19(-1.29%) |
Jan 22, 2015 | 14.68 | 15.04 | 14.56 | 15.01 | 6,046,600 | +0.45(+3.11%) |
Jan 21, 2015 | 14.17 | 14.58 | 14.12 | 14.56 | 4,524,978 | +0.32(+2.22%) |
Jan 20, 2015 | 14.21 | 14.27 | 14.03 | 14.24 | 4,459,595 | +0.01(+0.10%) |
Jan 16, 2015 | 14.12 | 14.25 | 14.09 | 14.22 | 5,820,872 | +0.08(+0.56%) |
Jan 15, 2015 | 14.48 | 14.53 | 14.04 | 14.15 | 6,805,041 | -0.30(-2.09%) |
Jan 14, 2015 | 14.38 | 14.48 | 14.24 | 14.45 | 3,568,213 | -0.13(-0.89%) |
Jan 13, 2015 | 14.69 | 14.85 | 14.39 | 14.58 | 4,598,725 | +0.06(+0.40%) |
Jan 12, 2015 | 14.59 | 14.67 | 14.38 | 14.52 | 2,496,928 | -0.08(-0.54%) |
Jan 09, 2015 | 14.81 | 14.81 | 14.56 | 14.60 | 6,577,186 | -0.19(-1.26%) |
Jan 08, 2015 | 14.27 | 14.79 | 14.24 | 14.79 | 6,967,106 | +0.65(+4.63%) |
Jan 07, 2015 | 13.89 | 14.13 | 13.74 | 14.13 | 4,914,642 | +0.36(+2.61%) |
Jan 06, 2015 | 14.12 | 14.25 | 13.67 | 13.77 | 13,760,159 | -0.38(-2.69%) |
Jan 05, 2015 | 14.51 | 14.51 | 14.11 | 14.15 | 4,279,137 | -0.42(-2.86%) |