Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 15.25 | 15.41 | 15.06 | 15.16 | 1,693,024 | -0.14(-0.88%) |
Mar 30, 2015 | 15.50 | 15.64 | 15.13 | 15.30 | 1,986,361 | -0.15(-0.97%) |
Mar 27, 2015 | 15.14 | 15.48 | 15.09 | 15.45 | 2,849,898 | +0.26(+1.71%) |
Mar 26, 2015 | 15.39 | 15.63 | 14.94 | 15.19 | 3,883,395 | -0.08(-0.52%) |
Mar 25, 2015 | 15.34 | 15.50 | 15.14 | 15.27 | 4,964,846 | +0.00(+0.00%) |
Mar 24, 2015 | 15.01 | 15.32 | 14.71 | 15.27 | 3,679,779 | +0.53(+3.60%) |
Mar 23, 2015 | 14.80 | 15.16 | 14.60 | 14.74 | 3,098,410 | +0.11(+0.75%) |
Mar 20, 2015 | 14.58 | 14.96 | 14.39 | 14.63 | 3,462,522 | +0.17(+1.18%) |
Mar 19, 2015 | 14.33 | 14.57 | 14.22 | 14.46 | 2,964,741 | -0.02(-0.17%) |
Mar 18, 2015 | 14.53 | 14.63 | 14.16 | 14.48 | 5,380,355 | -0.01(-0.03%) |
Mar 17, 2015 | 14.10 | 14.51 | 14.05 | 14.49 | 1,648,350 | +0.28(+1.97%) |
Mar 16, 2015 | 14.50 | 14.51 | 13.96 | 14.21 | 2,407,606 | -0.47(-3.20%) |
Mar 13, 2015 | 14.40 | 14.80 | 14.12 | 14.68 | 3,125,628 | +0.15(+1.03%) |
Mar 12, 2015 | 14.53 | 14.66 | 14.41 | 14.53 | 1,998,456 | +0.04(+0.24%) |
Mar 11, 2015 | 14.30 | 14.51 | 13.90 | 14.49 | 3,533,189 | +0.38(+2.66%) |
Mar 10, 2015 | 14.47 | 14.55 | 13.95 | 14.12 | 4,385,694 | -0.56(-3.81%) |
Mar 09, 2015 | 15.10 | 15.32 | 14.61 | 14.68 | 2,890,684 | -0.45(-2.97%) |
Mar 06, 2015 | 15.43 | 15.68 | 15.12 | 15.13 | 4,034,987 | -0.35(-2.26%) |
Mar 05, 2015 | 15.88 | 15.99 | 15.40 | 15.48 | 2,949,093 | -0.28(-1.78%) |
Mar 04, 2015 | 15.94 | 15.95 | 15.65 | 15.76 | 3,464,312 | -0.19(-1.19%) |
Mar 03, 2015 | 16.06 | 16.27 | 15.90 | 15.95 | 2,298,771 | -0.07(-0.44%) |
Mar 02, 2015 | 16.30 | 16.30 | 15.76 | 16.02 | 2,517,385 | -0.43(-2.61%) |
Feb 27, 2015 | 16.50 | 16.59 | 16.06 | 16.45 | 2,252,347 | -0.09(-0.54%) |
Feb 26, 2015 | 16.59 | 16.71 | 16.42 | 16.54 | 3,551,541 | +0.17(+1.04%) |
Feb 25, 2015 | 16.45 | 16.51 | 16.20 | 16.37 | 2,181,253 | +0.02(+0.12%) |
Feb 24, 2015 | 16.36 | 16.45 | 16.26 | 16.35 | 2,207,257 | +0.10(+0.62%) |
Feb 23, 2015 | 16.78 | 16.89 | 16.03 | 16.25 | 4,756,311 | -0.76(-4.47%) |
Feb 20, 2015 | 16.85 | 17.07 | 16.66 | 17.01 | 2,133,923 | +0.14(+0.83%) |
Feb 19, 2015 | 16.81 | 17.32 | 16.34 | 16.87 | 2,974,107 | +0.02(+0.12%) |
Feb 18, 2015 | 17.99 | 18.25 | 16.76 | 16.85 | 9,468,242 | +0.20(+1.20%) |
Feb 17, 2015 | 17.18 | 17.40 | 16.14 | 16.65 | 4,691,289 | -0.35(-2.06%) |
Feb 13, 2015 | 16.89 | 17.00 | 17.00 | 17.00 | 4,459,900 | +0.59(+3.60%) |
Feb 12, 2015 | 16.96 | 17.05 | 16.25 | 16.41 | 3,723,704 | +0.41(+2.56%) |
Feb 11, 2015 | 15.84 | 16.14 | 15.24 | 16.00 | 5,330,819 | +0.27(+1.72%) |
Feb 10, 2015 | 16.05 | 16.15 | 15.53 | 15.73 | 2,663,379 | -0.14(-0.88%) |
Feb 09, 2015 | 16.36 | 16.53 | 15.87 | 15.87 | 3,164,318 | -0.25(-1.55%) |
Feb 06, 2015 | 16.66 | 16.66 | 16.01 | 16.12 | 2,095,025 | -0.12(-0.74%) |
Feb 05, 2015 | 15.61 | 16.63 | 15.61 | 16.24 | 5,026,666 | +0.82(+5.32%) |
Feb 04, 2015 | 15.39 | 15.81 | 15.19 | 15.42 | 3,323,957 | -0.21(-1.34%) |
Feb 03, 2015 | 15.30 | 15.63 | 14.87 | 15.63 | 5,866,612 | +0.72(+4.83%) |
Feb 02, 2015 | 14.95 | 15.04 | 14.14 | 14.91 | 6,028,370 | +0.02(+0.13%) |
Jan 30, 2015 | 15.00 | 15.11 | 14.76 | 14.89 | 2,947,086 | -0.55(-3.56%) |
Jan 29, 2015 | 15.66 | 15.68 | 15.02 | 15.44 | 2,389,083 | +0.03(+0.19%) |
Jan 28, 2015 | 16.12 | 16.25 | 15.36 | 15.41 | 3,372,104 | -0.80(-4.94%) |
Jan 27, 2015 | 16.37 | 16.49 | 16.15 | 16.21 | 2,672,971 | -0.04(-0.25%) |
Jan 26, 2015 | 16.97 | 17.14 | 16.10 | 16.25 | 3,121,975 | -0.94(-5.47%) |
Jan 23, 2015 | 17.57 | 17.57 | 17.06 | 17.19 | 1,477,610 | -0.27(-1.55%) |
Jan 22, 2015 | 16.95 | 17.53 | 16.85 | 17.46 | 2,651,261 | +0.95(+5.75%) |
Jan 21, 2015 | 16.41 | 17.09 | 16.41 | 16.51 | 2,801,065 | +0.11(+0.64%) |
Jan 20, 2015 | 17.24 | 17.39 | 16.30 | 16.41 | 4,744,258 | -1.56(-8.71%) |
Jan 16, 2015 | 17.65 | 18.06 | 17.61 | 17.97 | 1,784,143 | +0.25(+1.41%) |
Jan 15, 2015 | 18.55 | 18.64 | 17.66 | 17.72 | 2,559,379 | -0.68(-3.70%) |
Jan 14, 2015 | 17.30 | 18.43 | 17.28 | 18.40 | 2,547,453 | +0.71(+4.04%) |
Jan 13, 2015 | 17.26 | 17.83 | 17.20 | 17.68 | 2,167,863 | +0.02(+0.14%) |
Jan 12, 2015 | 17.94 | 18.03 | 17.31 | 17.66 | 2,477,022 | -0.58(-3.18%) |
Jan 09, 2015 | 18.02 | 18.46 | 17.80 | 18.24 | 1,974,000 | -0.18(-0.98%) |
Jan 08, 2015 | 17.68 | 18.93 | 17.68 | 18.42 | 3,764,186 | +1.05(+6.04%) |
Jan 07, 2015 | 17.79 | 17.87 | 17.33 | 17.37 | 1,467,268 | -0.16(-0.91%) |
Jan 06, 2015 | 17.37 | 17.87 | 17.18 | 17.53 | 1,903,768 | +0.12(+0.72%) |
Jan 05, 2015 | 18.39 | 18.43 | 17.29 | 17.41 | 2,430,292 | -0.96(-5.25%) |