Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 16.15 | 16.25 | 16.08 | 16.10 | 472,839 | -0.13(-0.82%) |
Mar 30, 2015 | 16.26 | 16.26 | 16.17 | 16.23 | 134,687 | +0.06(+0.36%) |
Mar 27, 2015 | 16.15 | 16.26 | 16.05 | 16.17 | 627,529 | +0.10(+0.62%) |
Mar 26, 2015 | 16.20 | 16.20 | 15.95 | 16.07 | 207,265 | -0.13(-0.82%) |
Mar 25, 2015 | 16.37 | 16.40 | 16.14 | 16.20 | 365,537 | -0.07(-0.41%) |
Mar 24, 2015 | 16.39 | 16.39 | 16.24 | 16.27 | 319,128 | +0.02(+0.10%) |
Mar 23, 2015 | 16.30 | 16.36 | 16.18 | 16.25 | 257,332 | +0.02(+0.10%) |
Mar 20, 2015 | 16.30 | 16.30 | 16.15 | 16.24 | 227,959 | +0.27(+1.66%) |
Mar 19, 2015 | 16.10 | 16.10 | 15.89 | 15.97 | 274,776 | -0.12(-0.77%) |
Mar 18, 2015 | 15.62 | 16.15 | 15.62 | 16.10 | 209,973 | +0.32(+2.05%) |
Mar 17, 2015 | 15.85 | 15.85 | 15.70 | 15.77 | 105,196 | -0.02(-0.16%) |
Mar 16, 2015 | 15.81 | 15.81 | 15.71 | 15.80 | 103,989 | +0.15(+0.95%) |
Mar 13, 2015 | 15.68 | 15.68 | 15.52 | 15.65 | 83,919 | -0.11(-0.68%) |
Mar 12, 2015 | 15.85 | 15.85 | 15.65 | 15.76 | 224,337 | +0.17(+1.12%) |
Mar 11, 2015 | 15.67 | 15.67 | 15.50 | 15.58 | 124,495 | +0.04(+0.27%) |
Mar 10, 2015 | 15.90 | 15.90 | 15.51 | 15.54 | 176,530 | -0.29(-1.86%) |
Mar 09, 2015 | 15.83 | 15.85 | 15.77 | 15.83 | 129,073 | +0.00(+0.03%) |
Mar 06, 2015 | 16.04 | 16.04 | 15.78 | 15.83 | 270,866 | -0.22(-1.34%) |
Mar 05, 2015 | 16.09 | 16.11 | 15.93 | 16.05 | 467,056 | +0.06(+0.37%) |
Mar 04, 2015 | 16.07 | 16.09 | 15.90 | 15.99 | 156,295 | -0.10(-0.63%) |
Mar 03, 2015 | 16.18 | 16.22 | 16.04 | 16.09 | 259,981 | -0.12(-0.72%) |
Mar 02, 2015 | 16.23 | 16.27 | 16.17 | 16.20 | 363,012 | +0.03(+0.21%) |
Feb 27, 2015 | 16.22 | 16.28 | 16.08 | 16.17 | 548,813 | +0.00(+0.00%) |
Feb 26, 2015 | 16.23 | 16.25 | 16.12 | 16.17 | 367,665 | +0.01(+0.05%) |
Feb 25, 2015 | 16.26 | 16.26 | 16.15 | 16.16 | 113,525 | -0.02(-0.10%) |
Feb 24, 2015 | 16.20 | 16.22 | 16.09 | 16.18 | 142,522 | +0.04(+0.26%) |
Feb 23, 2015 | 16.20 | 16.46 | 16.11 | 16.14 | 168,087 | -0.06(-0.36%) |
Feb 20, 2015 | 16.10 | 16.21 | 15.97 | 16.20 | 167,640 | +0.12(+0.72%) |
Feb 19, 2015 | 16.15 | 16.15 | 16.00 | 16.08 | 342,931 | -0.02(-0.10%) |
Feb 18, 2015 | 16.13 | 16.14 | 16.04 | 16.10 | 196,713 | +0.04(+0.26%) |
Feb 17, 2015 | 15.95 | 16.07 | 15.95 | 16.05 | 67,055 | +0.07(+0.42%) |
Feb 13, 2015 | 16.03 | 15.99 | 15.99 | 15.99 | 364,168 | +0.01(+0.05%) |
Feb 12, 2015 | 15.92 | 15.98 | 15.86 | 15.98 | 202,999 | +0.25(+1.58%) |
Feb 11, 2015 | 15.76 | 15.76 | 15.65 | 15.73 | 159,416 | -0.03(-0.21%) |
Feb 10, 2015 | 15.82 | 15.82 | 15.62 | 15.76 | 129,749 | +0.12(+0.80%) |
Feb 09, 2015 | 15.66 | 15.66 | 15.51 | 15.64 | 42,069 | -0.06(-0.37%) |
Feb 06, 2015 | 15.81 | 15.81 | 15.66 | 15.70 | 124,925 | -0.17(-1.05%) |
Feb 05, 2015 | 15.86 | 15.86 | 15.76 | 15.86 | 44,736 | +0.14(+0.90%) |
Feb 04, 2015 | 15.69 | 15.83 | 15.69 | 15.72 | 354,402 | -0.02(-0.16%) |
Feb 03, 2015 | 15.68 | 15.76 | 15.58 | 15.75 | 140,077 | +0.21(+1.34%) |
Feb 02, 2015 | 15.55 | 15.55 | 15.42 | 15.54 | 58,404 | +0.18(+1.19%) |
Jan 30, 2015 | 15.50 | 15.50 | 15.33 | 15.36 | 90,666 | -0.22(-1.39%) |
Jan 29, 2015 | 15.47 | 15.61 | 15.42 | 15.57 | 84,724 | +0.12(+0.81%) |
Jan 28, 2015 | 15.68 | 15.68 | 15.45 | 15.45 | 237,479 | -0.13(-0.85%) |
Jan 27, 2015 | 15.56 | 15.62 | 15.47 | 15.58 | 307,376 | -0.02(-0.16%) |
Jan 26, 2015 | 15.58 | 15.64 | 15.51 | 15.61 | 25,690 | +0.13(+0.86%) |
Jan 23, 2015 | 15.33 | 15.52 | 15.33 | 15.47 | 82,667 | +0.11(+0.70%) |
Jan 22, 2015 | 15.27 | 15.46 | 15.27 | 15.37 | 203,039 | -0.02(-0.11%) |
Jan 21, 2015 | 15.37 | 15.38 | 15.22 | 15.38 | 40,538 | +0.09(+0.60%) |
Jan 20, 2015 | 15.35 | 15.35 | 15.19 | 15.29 | 25,399 | +0.12(+0.82%) |
Jan 16, 2015 | 15.19 | 15.19 | 14.99 | 15.17 | 169,637 | +0.06(+0.38%) |
Jan 15, 2015 | 15.12 | 15.16 | 14.98 | 15.11 | 45,471 | +0.09(+0.61%) |
Jan 14, 2015 | 14.98 | 15.03 | 14.88 | 15.02 | 114,362 | +0.03(+0.22%) |
Jan 13, 2015 | 15.12 | 15.14 | 14.95 | 14.98 | 13,023 | +0.01(+0.06%) |
Jan 12, 2015 | 15.17 | 15.17 | 14.94 | 14.97 | 52,078 | -0.10(-0.67%) |
Jan 09, 2015 | 15.19 | 15.19 | 14.98 | 15.07 | 26,074 | +0.08(+0.55%) |
Jan 08, 2015 | 15.04 | 15.07 | 14.94 | 14.99 | 50,084 | +0.09(+0.61%) |
Jan 07, 2015 | 14.94 | 14.94 | 14.81 | 14.90 | 26,125 | +0.15(+1.00%) |
Jan 06, 2015 | 14.97 | 14.98 | 14.63 | 14.75 | 20,319 | -0.16(-1.10%) |
Jan 05, 2015 | 14.99 | 14.99 | 14.83 | 14.92 | 29,305 | -0.10(-0.66%) |