Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 16.05 | 16.08 | 15.75 | 15.97 | 912,875 | -0.14(-0.87%) |
Mar 30, 2015 | 15.88 | 16.11 | 15.85 | 16.11 | 372,813 | +0.28(+1.78%) |
Mar 27, 2015 | 15.79 | 15.84 | 15.66 | 15.82 | 426,116 | +0.03(+0.21%) |
Mar 26, 2015 | 15.88 | 15.98 | 15.75 | 15.79 | 465,588 | -0.12(-0.78%) |
Mar 25, 2015 | 16.18 | 16.27 | 15.90 | 15.92 | 450,832 | -0.28(-1.74%) |
Mar 24, 2015 | 16.33 | 16.39 | 16.18 | 16.20 | 518,751 | -0.17(-1.01%) |
Mar 23, 2015 | 16.39 | 16.56 | 16.29 | 16.36 | 439,915 | -0.03(-0.20%) |
Mar 20, 2015 | 16.06 | 16.50 | 16.04 | 16.40 | 1,577,449 | +0.40(+2.48%) |
Mar 19, 2015 | 16.02 | 16.16 | 15.95 | 16.00 | 449,170 | -0.10(-0.62%) |
Mar 18, 2015 | 15.77 | 16.15 | 15.64 | 16.10 | 1,136,196 | +0.33(+2.10%) |
Mar 17, 2015 | 15.78 | 15.91 | 15.68 | 15.77 | 611,537 | -0.06(-0.37%) |
Mar 16, 2015 | 15.54 | 15.90 | 15.44 | 15.82 | 790,460 | +0.33(+2.14%) |
Mar 13, 2015 | 15.65 | 15.65 | 15.42 | 15.49 | 395,622 | -0.15(-0.95%) |
Mar 12, 2015 | 15.39 | 15.68 | 15.37 | 15.64 | 528,546 | +0.31(+2.00%) |
Mar 11, 2015 | 15.22 | 15.36 | 15.08 | 15.34 | 1,064,236 | +0.11(+0.71%) |
Mar 10, 2015 | 14.99 | 15.28 | 14.91 | 15.23 | 828,630 | +0.19(+1.27%) |
Mar 09, 2015 | 15.12 | 15.24 | 14.96 | 15.04 | 561,277 | +0.02(+0.11%) |
Mar 06, 2015 | 15.21 | 15.22 | 14.96 | 15.02 | 666,683 | -0.56(-3.61%) |
Mar 05, 2015 | 15.80 | 15.86 | 15.55 | 15.58 | 486,885 | -0.13(-0.84%) |
Mar 04, 2015 | 15.82 | 15.86 | 15.65 | 15.72 | 456,083 | -0.14(-0.89%) |
Mar 03, 2015 | 15.86 | 15.92 | 15.71 | 15.86 | 556,135 | -0.05(-0.31%) |
Mar 02, 2015 | 15.62 | 15.94 | 15.61 | 15.91 | 624,664 | +0.33(+2.13%) |
Feb 27, 2015 | 15.73 | 15.74 | 15.49 | 15.58 | 1,135,757 | -0.14(-0.90%) |
Feb 26, 2015 | 15.81 | 15.87 | 15.69 | 15.72 | 493,371 | -0.12(-0.78%) |
Feb 25, 2015 | 15.86 | 16.07 | 15.82 | 15.84 | 364,657 | -0.05(-0.31%) |
Feb 24, 2015 | 15.99 | 15.99 | 15.80 | 15.89 | 544,867 | -0.18(-1.13%) |
Feb 23, 2015 | 16.02 | 16.11 | 15.87 | 16.07 | 617,406 | +0.07(+0.41%) |
Feb 20, 2015 | 15.88 | 16.07 | 15.84 | 16.01 | 919,370 | +0.07(+0.47%) |
Feb 19, 2015 | 16.21 | 16.47 | 15.72 | 15.93 | 1,387,481 | -0.37(-2.29%) |
Feb 18, 2015 | 16.26 | 16.38 | 16.10 | 16.31 | 744,191 | +0.05(+0.31%) |
Feb 17, 2015 | 16.40 | 16.56 | 16.20 | 16.26 | 531,032 | -0.15(-0.91%) |
Feb 13, 2015 | 16.42 | 16.40 | 16.40 | 16.40 | 374,716 | -0.02(-0.10%) |
Feb 12, 2015 | 16.23 | 16.45 | 16.14 | 16.42 | 302,126 | +0.29(+1.80%) |
Feb 11, 2015 | 16.11 | 16.24 | 16.03 | 16.13 | 388,409 | -0.02(-0.10%) |
Feb 10, 2015 | 16.19 | 16.24 | 16.02 | 16.15 | 767,811 | +0.00(+0.00%) |
Feb 09, 2015 | 16.23 | 16.39 | 16.13 | 16.15 | 434,915 | -0.07(-0.41%) |
Feb 06, 2015 | 16.55 | 16.55 | 16.09 | 16.21 | 829,966 | -0.37(-2.25%) |
Feb 05, 2015 | 16.42 | 16.65 | 16.38 | 16.59 | 583,067 | +0.19(+1.16%) |
Feb 04, 2015 | 16.40 | 16.51 | 16.32 | 16.40 | 378,478 | -0.11(-0.65%) |
Feb 03, 2015 | 16.16 | 16.50 | 16.09 | 16.50 | 545,330 | +0.34(+2.10%) |
Feb 02, 2015 | 16.20 | 16.31 | 16.09 | 16.16 | 1,112,895 | +0.01(+0.05%) |
Jan 30, 2015 | 16.19 | 16.26 | 16.15 | 16.16 | 990,146 | -0.03(-0.20%) |
Jan 29, 2015 | 16.21 | 16.23 | 16.08 | 16.19 | 1,539,847 | +0.03(+0.20%) |
Jan 28, 2015 | 16.31 | 16.41 | 16.11 | 16.16 | 806,828 | -0.12(-0.71%) |
Jan 27, 2015 | 16.35 | 16.52 | 16.25 | 16.27 | 594,462 | -0.12(-0.76%) |
Jan 26, 2015 | 16.22 | 16.43 | 16.09 | 16.40 | 783,689 | +0.18(+1.12%) |
Jan 23, 2015 | 16.39 | 16.49 | 16.12 | 16.21 | 904,361 | -0.16(-0.96%) |
Jan 22, 2015 | 16.26 | 16.44 | 16.16 | 16.37 | 1,008,177 | +0.22(+1.38%) |
Jan 21, 2015 | 16.12 | 16.28 | 16.06 | 16.15 | 508,429 | -0.02(-0.15%) |
Jan 20, 2015 | 16.45 | 16.45 | 16.09 | 16.17 | 730,987 | -0.20(-1.21%) |
Jan 16, 2015 | 16.03 | 16.39 | 15.95 | 16.37 | 673,884 | +0.33(+2.06%) |
Jan 15, 2015 | 16.07 | 16.11 | 15.92 | 16.04 | 762,234 | -0.02(-0.15%) |
Jan 14, 2015 | 15.85 | 16.10 | 15.78 | 16.07 | 625,812 | +0.10(+0.62%) |
Jan 13, 2015 | 16.02 | 16.19 | 15.80 | 15.97 | 642,395 | -0.03(-0.21%) |
Jan 12, 2015 | 15.84 | 16.02 | 15.83 | 16.00 | 517,466 | +0.16(+0.99%) |
Jan 09, 2015 | 15.86 | 15.93 | 15.67 | 15.84 | 488,650 | -0.03(-0.21%) |
Jan 08, 2015 | 15.85 | 15.97 | 15.68 | 15.87 | 921,395 | +0.02(+0.16%) |
Jan 07, 2015 | 16.06 | 16.07 | 15.79 | 15.85 | 1,074,685 | -0.17(-1.09%) |
Jan 06, 2015 | 16.13 | 16.21 | 15.89 | 16.02 | 1,019,314 | -0.05(-0.31%) |
Jan 05, 2015 | 15.95 | 16.22 | 15.90 | 16.07 | 1,043,259 | +0.08(+0.52%) |