Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 15.06 | 15.20 | 15.05 | 15.10 | 3,045,817 | -0.18(-1.17%) |
Mar 30, 2015 | 15.27 | 15.33 | 15.26 | 15.28 | 3,460,789 | -0.17(-1.07%) |
Mar 27, 2015 | 15.51 | 15.53 | 15.42 | 15.44 | 5,054,080 | -0.15(-0.97%) |
Mar 26, 2015 | 15.64 | 15.64 | 15.51 | 15.59 | 4,324,839 | -0.15(-0.96%) |
Mar 25, 2015 | 15.96 | 15.98 | 15.73 | 15.74 | 3,144,571 | -0.18(-1.12%) |
Mar 24, 2015 | 15.97 | 16.00 | 15.90 | 15.92 | 3,645,534 | +0.01(+0.04%) |
Mar 23, 2015 | 15.83 | 15.97 | 15.80 | 15.92 | 2,766,898 | +0.11(+0.71%) |
Mar 20, 2015 | 15.69 | 15.86 | 15.64 | 15.80 | 5,056,160 | +0.46(+2.97%) |
Mar 19, 2015 | 15.38 | 15.44 | 15.30 | 15.35 | 3,093,815 | -0.15(-0.98%) |
Mar 18, 2015 | 15.07 | 15.53 | 15.06 | 15.50 | 5,876,758 | +0.45(+2.98%) |
Mar 17, 2015 | 15.02 | 15.09 | 15.00 | 15.05 | 2,726,369 | -0.05(-0.31%) |
Mar 16, 2015 | 15.08 | 15.15 | 15.06 | 15.10 | 4,502,525 | +0.13(+0.88%) |
Mar 13, 2015 | 15.04 | 15.05 | 14.83 | 14.97 | 4,804,087 | -0.30(-1.95%) |
Mar 12, 2015 | 15.23 | 15.29 | 15.20 | 15.26 | 3,789,454 | +0.43(+2.89%) |
Mar 11, 2015 | 14.90 | 14.92 | 14.79 | 14.83 | 4,147,574 | -0.04(-0.27%) |
Mar 10, 2015 | 14.98 | 15.02 | 14.84 | 14.87 | 4,866,541 | -0.35(-2.30%) |
Mar 09, 2015 | 15.24 | 15.26 | 15.19 | 15.22 | 2,357,000 | +0.00(+0.00%) |
Mar 06, 2015 | 15.40 | 15.41 | 15.22 | 15.22 | 2,616,010 | -0.27(-1.75%) |
Mar 05, 2015 | 15.53 | 15.55 | 15.45 | 15.49 | 2,160,192 | -0.08(-0.51%) |
Mar 04, 2015 | 15.65 | 15.66 | 15.50 | 15.57 | 1,457,485 | -0.09(-0.55%) |
Mar 03, 2015 | 15.67 | 15.70 | 15.64 | 15.66 | 2,192,509 | +0.01(+0.04%) |
Mar 02, 2015 | 15.65 | 15.69 | 15.61 | 15.65 | 1,699,253 | +0.01(+0.08%) |
Feb 27, 2015 | 15.61 | 15.70 | 15.59 | 15.64 | 2,256,204 | +0.11(+0.68%) |
Feb 26, 2015 | 15.65 | 15.65 | 15.49 | 15.53 | 2,536,841 | -0.21(-1.34%) |
Feb 25, 2015 | 15.74 | 15.80 | 15.74 | 15.74 | 2,356,448 | +0.11(+0.68%) |
Feb 24, 2015 | 15.50 | 15.67 | 15.44 | 15.64 | 2,269,971 | +0.15(+0.94%) |
Feb 23, 2015 | 15.45 | 15.52 | 15.43 | 15.49 | 1,741,736 | -0.04(-0.26%) |
Feb 20, 2015 | 15.43 | 15.55 | 15.36 | 15.53 | 1,810,424 | +0.09(+0.56%) |
Feb 19, 2015 | 15.43 | 15.54 | 15.43 | 15.45 | 2,172,729 | -0.07(-0.43%) |
Feb 18, 2015 | 15.43 | 15.57 | 15.41 | 15.51 | 2,353,241 | +0.07(+0.47%) |
Feb 17, 2015 | 15.35 | 15.45 | 15.32 | 15.44 | 2,723,588 | +0.10(+0.65%) |
Feb 13, 2015 | 15.29 | 15.34 | 15.34 | 15.34 | 2,730,065 | +0.32(+2.11%) |
Feb 12, 2015 | 14.89 | 15.08 | 14.88 | 15.02 | 2,815,297 | +0.09(+0.62%) |
Feb 11, 2015 | 14.97 | 14.97 | 14.84 | 14.93 | 2,533,140 | -0.22(-1.48%) |
Feb 10, 2015 | 15.15 | 15.19 | 15.08 | 15.16 | 1,807,297 | -0.01(-0.04%) |
Feb 09, 2015 | 15.20 | 15.29 | 15.15 | 15.16 | 3,229,610 | -0.02(-0.13%) |
Feb 06, 2015 | 15.18 | 15.26 | 15.13 | 15.18 | 3,541,062 | -0.10(-0.65%) |
Feb 05, 2015 | 15.13 | 15.29 | 15.13 | 15.28 | 2,175,805 | +0.27(+1.80%) |
Feb 04, 2015 | 15.06 | 15.13 | 14.98 | 15.01 | 4,879,621 | -0.08(-0.53%) |
Feb 03, 2015 | 14.83 | 15.20 | 14.81 | 15.09 | 3,726,268 | +0.32(+2.15%) |
Feb 02, 2015 | 14.71 | 14.79 | 14.67 | 14.77 | 2,856,206 | +0.30(+2.05%) |
Jan 30, 2015 | 14.44 | 14.60 | 14.44 | 14.48 | 2,439,214 | -0.09(-0.59%) |
Jan 29, 2015 | 14.51 | 14.57 | 14.40 | 14.56 | 2,399,596 | +0.03(+0.23%) |
Jan 28, 2015 | 14.80 | 14.81 | 14.50 | 14.53 | 3,141,138 | -0.08(-0.54%) |
Jan 27, 2015 | 14.63 | 14.67 | 14.58 | 14.61 | 1,969,761 | +0.03(+0.18%) |
Jan 26, 2015 | 14.56 | 14.62 | 14.50 | 14.58 | 1,718,945 | +0.05(+0.36%) |
Jan 23, 2015 | 14.57 | 14.61 | 14.50 | 14.53 | 2,943,024 | -0.15(-0.99%) |
Jan 22, 2015 | 14.70 | 14.77 | 14.65 | 14.67 | 3,196,016 | -0.01(-0.04%) |
Jan 21, 2015 | 14.73 | 14.82 | 14.62 | 14.68 | 4,043,412 | +0.13(+0.91%) |
Jan 20, 2015 | 14.58 | 14.60 | 14.44 | 14.55 | 1,943,772 | -0.19(-1.30%) |
Jan 16, 2015 | 14.46 | 14.75 | 14.46 | 14.74 | 2,957,474 | +0.17(+1.13%) |
Jan 15, 2015 | 14.67 | 14.69 | 14.52 | 14.58 | 5,541,817 | +0.09(+0.59%) |
Jan 14, 2015 | 14.46 | 14.52 | 14.37 | 14.49 | 3,112,786 | -0.20(-1.35%) |
Jan 13, 2015 | 14.71 | 14.79 | 14.57 | 14.69 | 2,831,702 | +0.00(+0.00%) |
Jan 12, 2015 | 14.78 | 14.78 | 14.65 | 14.69 | 2,283,809 | -0.17(-1.16%) |
Jan 09, 2015 | 14.94 | 14.96 | 14.84 | 14.86 | 2,926,471 | +0.14(+0.94%) |
Jan 08, 2015 | 14.62 | 14.75 | 14.60 | 14.72 | 1,332,332 | +0.19(+1.32%) |
Jan 07, 2015 | 14.41 | 14.54 | 14.38 | 14.53 | 2,506,604 | +0.13(+0.92%) |
Jan 06, 2015 | 14.51 | 14.57 | 14.36 | 14.40 | 3,431,050 | -0.06(-0.41%) |
Jan 05, 2015 | 14.61 | 14.63 | 14.43 | 14.46 | 3,702,026 | -0.14(-0.95%) |