Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 14.20 | 14.31 | 14.00 | 14.18 | 853,563 | -0.04(-0.30%) |
Mar 30, 2015 | 13.57 | 14.27 | 13.20 | 14.22 | 843,972 | +0.63(+4.65%) |
Mar 27, 2015 | 13.90 | 13.90 | 13.48 | 13.59 | 706,051 | -0.35(-2.50%) |
Mar 26, 2015 | 14.17 | 14.17 | 13.85 | 13.94 | 498,808 | -0.17(-1.20%) |
Mar 25, 2015 | 14.19 | 14.29 | 14.00 | 14.11 | 398,943 | -0.17(-1.19%) |
Mar 24, 2015 | 14.41 | 14.44 | 14.04 | 14.28 | 453,469 | -0.14(-0.97%) |
Mar 23, 2015 | 14.50 | 14.69 | 14.27 | 14.42 | 745,607 | -0.08(-0.56%) |
Mar 20, 2015 | 14.63 | 14.71 | 14.46 | 14.50 | 1,278,775 | -0.21(-1.41%) |
Mar 19, 2015 | 15.02 | 15.02 | 14.61 | 14.71 | 548,697 | -0.39(-2.56%) |
Mar 18, 2015 | 14.74 | 15.39 | 14.73 | 15.09 | 505,232 | +0.17(+1.11%) |
Mar 17, 2015 | 14.50 | 15.09 | 14.45 | 14.93 | 417,523 | +0.22(+1.50%) |
Mar 16, 2015 | 14.74 | 14.93 | 14.53 | 14.71 | 600,828 | -0.25(-1.70%) |
Mar 13, 2015 | 15.29 | 15.37 | 14.68 | 14.96 | 832,795 | -0.33(-2.14%) |
Mar 12, 2015 | 15.13 | 16.01 | 15.11 | 15.29 | 404,415 | +0.17(+1.12%) |
Mar 11, 2015 | 14.96 | 15.26 | 14.90 | 15.12 | 453,677 | +0.10(+0.68%) |
Mar 10, 2015 | 14.96 | 15.38 | 14.89 | 15.02 | 531,357 | -0.12(-0.81%) |
Mar 09, 2015 | 15.86 | 15.90 | 15.00 | 15.14 | 830,643 | -0.65(-4.11%) |
Mar 06, 2015 | 15.83 | 16.27 | 15.76 | 15.79 | 442,877 | -0.20(-1.25%) |
Mar 05, 2015 | 15.91 | 16.04 | 15.61 | 15.99 | 634,409 | +0.08(+0.51%) |
Mar 04, 2015 | 16.42 | 16.44 | 15.82 | 15.91 | 729,769 | -0.53(-3.25%) |
Mar 03, 2015 | 16.33 | 16.52 | 16.32 | 16.44 | 406,640 | +0.11(+0.70%) |
Mar 02, 2015 | 16.70 | 16.72 | 16.31 | 16.33 | 525,802 | -0.45(-2.68%) |
Feb 27, 2015 | 16.58 | 16.92 | 16.56 | 16.78 | 483,309 | +0.13(+0.76%) |
Feb 26, 2015 | 16.56 | 16.98 | 16.43 | 16.65 | 434,019 | +0.08(+0.51%) |
Feb 25, 2015 | 16.96 | 16.98 | 16.50 | 16.56 | 397,858 | -0.40(-2.37%) |
Feb 24, 2015 | 16.55 | 17.00 | 16.48 | 16.97 | 232,974 | +0.42(+2.51%) |
Feb 23, 2015 | 17.01 | 17.02 | 16.51 | 16.55 | 859,683 | -0.59(-3.44%) |
Feb 20, 2015 | 17.21 | 17.25 | 16.87 | 17.14 | 398,919 | +0.03(+0.15%) |
Feb 19, 2015 | 16.59 | 17.16 | 16.46 | 17.11 | 316,472 | +0.49(+2.93%) |
Feb 18, 2015 | 16.41 | 16.67 | 16.30 | 16.63 | 225,642 | +0.08(+0.46%) |
Feb 17, 2015 | 16.65 | 16.89 | 16.54 | 16.55 | 360,708 | -0.11(-0.69%) |
Feb 13, 2015 | 16.07 | 16.67 | 16.67 | 16.67 | 416,820 | +0.78(+4.91%) |
Feb 12, 2015 | 15.86 | 16.09 | 15.77 | 15.88 | 408,552 | +0.03(+0.21%) |
Feb 11, 2015 | 15.96 | 16.02 | 15.57 | 15.85 | 524,720 | -0.20(-1.27%) |
Feb 10, 2015 | 15.72 | 16.18 | 15.63 | 16.05 | 602,042 | +0.41(+2.60%) |
Feb 09, 2015 | 15.40 | 15.77 | 15.27 | 15.65 | 768,546 | +0.19(+1.24%) |
Feb 06, 2015 | 15.46 | 15.68 | 15.18 | 15.46 | 970,761 | -0.32(-2.02%) |
Feb 05, 2015 | 16.24 | 16.32 | 15.53 | 15.77 | 740,309 | -0.28(-1.72%) |
Feb 04, 2015 | 16.02 | 16.24 | 15.38 | 16.05 | 890,438 | +0.03(+0.19%) |
Feb 03, 2015 | 15.62 | 16.12 | 15.42 | 16.02 | 1,221,736 | +0.45(+2.86%) |
Feb 02, 2015 | 16.68 | 16.80 | 15.19 | 15.57 | 1,598,815 | -1.02(-6.13%) |
Jan 30, 2015 | 16.28 | 16.88 | 16.27 | 16.59 | 584,666 | +0.23(+1.38%) |
Jan 29, 2015 | 16.63 | 16.64 | 15.80 | 16.37 | 860,660 | -0.12(-0.73%) |
Jan 28, 2015 | 16.83 | 17.13 | 16.47 | 16.49 | 592,975 | -0.31(-1.84%) |
Jan 27, 2015 | 16.52 | 16.96 | 16.33 | 16.80 | 528,844 | +0.03(+0.17%) |
Jan 26, 2015 | 16.59 | 16.98 | 16.37 | 16.77 | 626,343 | +0.10(+0.58%) |
Jan 23, 2015 | 16.77 | 16.84 | 16.55 | 16.67 | 619,005 | -0.10(-0.62%) |
Jan 22, 2015 | 16.70 | 17.08 | 16.55 | 16.78 | 429,462 | +0.12(+0.70%) |
Jan 21, 2015 | 16.43 | 17.14 | 16.36 | 16.66 | 600,935 | +0.28(+1.68%) |
Jan 20, 2015 | 16.53 | 16.58 | 16.26 | 16.38 | 381,973 | -0.03(-0.20%) |
Jan 16, 2015 | 16.15 | 16.55 | 15.92 | 16.42 | 370,191 | +0.24(+1.50%) |
Jan 15, 2015 | 16.21 | 16.54 | 15.83 | 16.17 | 674,119 | -0.02(-0.13%) |
Jan 14, 2015 | 16.05 | 16.34 | 15.66 | 16.20 | 580,953 | -0.06(-0.38%) |
Jan 13, 2015 | 16.48 | 16.51 | 16.09 | 16.26 | 538,671 | -0.24(-1.47%) |
Jan 12, 2015 | 16.73 | 16.85 | 16.38 | 16.50 | 516,757 | -0.37(-2.18%) |
Jan 09, 2015 | 17.43 | 17.61 | 16.75 | 16.87 | 483,619 | -0.54(-3.11%) |
Jan 08, 2015 | 16.68 | 17.51 | 16.68 | 17.41 | 805,694 | +0.72(+4.32%) |
Jan 07, 2015 | 17.77 | 17.77 | 16.26 | 16.69 | 890,942 | -0.67(-3.87%) |
Jan 06, 2015 | 17.60 | 17.77 | 16.93 | 17.36 | 448,685 | -0.28(-1.56%) |
Jan 05, 2015 | 18.01 | 18.20 | 17.52 | 17.63 | 481,360 | -0.37(-2.06%) |