Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 15.97 | 16.44 | 15.79 | 16.42 | 64,959 | +0.53(+3.30%) |
Mar 30, 2015 | 15.81 | 15.93 | 15.78 | 15.89 | 15,026 | +0.17(+1.10%) |
Mar 27, 2015 | 15.64 | 15.78 | 15.62 | 15.72 | 20,641 | +0.06(+0.40%) |
Mar 26, 2015 | 15.62 | 15.87 | 15.62 | 15.66 | 15,842 | +0.04(+0.27%) |
Mar 25, 2015 | 15.80 | 15.80 | 15.62 | 15.62 | 18,025 | -0.12(-0.75%) |
Mar 24, 2015 | 15.71 | 15.75 | 15.65 | 15.73 | 19,217 | -0.04(-0.26%) |
Mar 23, 2015 | 15.82 | 15.88 | 15.72 | 15.78 | 24,546 | +0.06(+0.40%) |
Mar 20, 2015 | 15.66 | 15.71 | 15.51 | 15.71 | 46,376 | +0.08(+0.49%) |
Mar 19, 2015 | 15.38 | 15.66 | 15.38 | 15.64 | 10,574 | +0.01(+0.04%) |
Mar 18, 2015 | 15.57 | 15.73 | 15.52 | 15.63 | 16,573 | +0.01(+0.09%) |
Mar 17, 2015 | 15.55 | 15.72 | 15.45 | 15.62 | 17,107 | +0.02(+0.13%) |
Mar 16, 2015 | 15.44 | 15.66 | 15.42 | 15.60 | 11,193 | +0.21(+1.35%) |
Mar 13, 2015 | 15.37 | 15.41 | 15.34 | 15.39 | 15,926 | +0.05(+0.31%) |
Mar 12, 2015 | 15.23 | 15.45 | 15.23 | 15.34 | 32,939 | +0.14(+0.91%) |
Mar 11, 2015 | 15.20 | 15.24 | 15.13 | 15.20 | 26,512 | +0.05(+0.32%) |
Mar 10, 2015 | 15.03 | 15.20 | 14.96 | 15.15 | 24,544 | +0.12(+0.83%) |
Mar 09, 2015 | 15.04 | 15.17 | 15.00 | 15.03 | 36,986 | +0.03(+0.23%) |
Mar 06, 2015 | 14.95 | 15.24 | 14.95 | 14.99 | 33,868 | -0.01(-0.05%) |
Mar 05, 2015 | 14.93 | 15.03 | 14.93 | 15.00 | 35,957 | +0.02(+0.14%) |
Mar 04, 2015 | 14.90 | 15.03 | 14.96 | 14.98 | 12,399 | +0.02(+0.14%) |
Mar 03, 2015 | 14.99 | 15.03 | 14.87 | 14.96 | 24,444 | -0.01(-0.09%) |
Mar 02, 2015 | 15.01 | 15.03 | 14.90 | 14.97 | 17,212 | +0.10(+0.70%) |
Feb 27, 2015 | 15.02 | 15.18 | 14.87 | 14.87 | 52,918 | -0.12(-0.78%) |
Feb 26, 2015 | 15.00 | 15.15 | 14.88 | 14.99 | 38,390 | -0.01(-0.05%) |
Feb 25, 2015 | 15.03 | 15.11 | 14.95 | 14.99 | 33,334 | -0.11(-0.73%) |
Feb 24, 2015 | 15.09 | 15.30 | 15.02 | 15.11 | 36,017 | +0.15(+1.02%) |
Feb 23, 2015 | 15.03 | 15.19 | 14.86 | 14.95 | 24,114 | -0.10(-0.64%) |
Feb 20, 2015 | 15.11 | 15.11 | 14.96 | 15.05 | 34,833 | -0.01(-0.09%) |
Feb 19, 2015 | 15.00 | 15.17 | 15.00 | 15.06 | 23,710 | +0.05(+0.32%) |
Feb 18, 2015 | 14.96 | 15.06 | 14.96 | 15.02 | 23,203 | +0.00(+0.00%) |
Feb 17, 2015 | 15.04 | 15.04 | 14.94 | 15.02 | 16,209 | +0.02(+0.14%) |
Feb 13, 2015 | 15.03 | 14.99 | 14.99 | 14.99 | 19,970 | +0.01(+0.09%) |
Feb 12, 2015 | 14.93 | 15.02 | 14.90 | 14.98 | 13,623 | +0.10(+0.70%) |
Feb 11, 2015 | 15.01 | 15.01 | 14.82 | 14.88 | 11,868 | -0.08(-0.51%) |
Feb 10, 2015 | 14.98 | 15.00 | 14.89 | 14.95 | 19,895 | -0.03(-0.23%) |
Feb 09, 2015 | 14.98 | 15.06 | 14.93 | 14.99 | 22,730 | +0.01(+0.05%) |
Feb 06, 2015 | 15.08 | 15.22 | 14.97 | 14.98 | 31,921 | -0.05(-0.32%) |
Feb 05, 2015 | 14.97 | 15.17 | 14.96 | 15.03 | 19,685 | +0.00(+0.00%) |
Feb 04, 2015 | 15.06 | 15.06 | 14.94 | 15.03 | 23,370 | +0.01(+0.09%) |
Feb 03, 2015 | 14.95 | 15.13 | 14.93 | 15.02 | 30,944 | +0.08(+0.56%) |
Feb 02, 2015 | 14.99 | 15.14 | 14.85 | 14.93 | 55,318 | -0.09(-0.60%) |
Jan 30, 2015 | 15.04 | 15.10 | 14.96 | 15.02 | 64,371 | -0.08(-0.55%) |
Jan 29, 2015 | 14.99 | 15.17 | 14.98 | 15.11 | 40,182 | +0.12(+0.83%) |
Jan 28, 2015 | 14.98 | 15.02 | 14.96 | 14.98 | 26,915 | +0.01(+0.09%) |
Jan 27, 2015 | 14.95 | 15.06 | 14.95 | 14.97 | 24,535 | -0.06(-0.37%) |
Jan 26, 2015 | 14.95 | 15.08 | 14.93 | 15.02 | 13,793 | -0.01(-0.05%) |
Jan 23, 2015 | 15.01 | 15.03 | 14.95 | 15.03 | 18,190 | +0.01(+0.09%) |
Jan 22, 2015 | 14.95 | 15.03 | 14.93 | 15.02 | 28,860 | +0.15(+0.98%) |
Jan 21, 2015 | 14.81 | 14.97 | 14.81 | 14.87 | 31,357 | +0.08(+0.51%) |
Jan 20, 2015 | 14.98 | 14.98 | 14.59 | 14.79 | 35,092 | -0.01(-0.05%) |
Jan 16, 2015 | 14.61 | 14.90 | 14.61 | 14.80 | 32,137 | +0.15(+1.04%) |
Jan 15, 2015 | 14.76 | 14.85 | 14.62 | 14.65 | 30,465 | -0.18(-1.21%) |
Jan 14, 2015 | 14.69 | 14.99 | 14.69 | 14.83 | 29,306 | +0.03(+0.19%) |
Jan 13, 2015 | 14.99 | 14.99 | 14.68 | 14.80 | 33,355 | +0.07(+0.47%) |
Jan 12, 2015 | 14.86 | 14.93 | 14.65 | 14.73 | 22,853 | -0.15(-1.02%) |
Jan 09, 2015 | 14.93 | 15.02 | 14.77 | 14.88 | 41,888 | -0.10(-0.69%) |
Jan 08, 2015 | 14.80 | 14.99 | 14.78 | 14.99 | 18,531 | +0.22(+1.50%) |
Jan 07, 2015 | 14.77 | 14.88 | 14.62 | 14.77 | 30,745 | +0.08(+0.54%) |
Jan 06, 2015 | 14.84 | 14.95 | 14.59 | 14.69 | 44,745 | -0.14(-0.95%) |
Jan 05, 2015 | 14.78 | 14.92 | 14.78 | 14.83 | 21,739 | -0.04(-0.28%) |