Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 15.94 | 16.06 | 15.92 | 15.96 | 142,835 | -0.26(-1.63%) |
Mar 30, 2015 | 16.23 | 16.27 | 16.19 | 16.23 | 305,527 | +0.08(+0.52%) |
Mar 27, 2015 | 16.12 | 16.15 | 16.07 | 16.15 | 167,723 | +0.03(+0.17%) |
Mar 26, 2015 | 16.17 | 16.18 | 15.95 | 16.12 | 268,519 | -0.19(-1.15%) |
Mar 25, 2015 | 16.38 | 16.43 | 16.28 | 16.31 | 442,214 | -0.06(-0.34%) |
Mar 24, 2015 | 16.35 | 16.44 | 16.33 | 16.36 | 189,836 | +0.08(+0.51%) |
Mar 23, 2015 | 16.24 | 16.32 | 16.19 | 16.28 | 537,757 | +0.13(+0.78%) |
Mar 20, 2015 | 15.98 | 16.23 | 15.92 | 16.15 | 853,117 | +0.53(+3.38%) |
Mar 19, 2015 | 15.74 | 15.74 | 15.58 | 15.62 | 5,117,820 | -0.23(-1.45%) |
Mar 18, 2015 | 15.50 | 15.90 | 15.47 | 15.85 | 414,886 | +0.32(+2.06%) |
Mar 17, 2015 | 15.44 | 15.55 | 15.44 | 15.53 | 135,861 | -0.07(-0.45%) |
Mar 16, 2015 | 15.47 | 15.62 | 15.47 | 15.60 | 134,492 | +0.26(+1.68%) |
Mar 13, 2015 | 15.37 | 15.40 | 15.26 | 15.35 | 176,961 | -0.17(-1.12%) |
Mar 12, 2015 | 15.41 | 15.52 | 15.35 | 15.52 | 178,410 | +0.19(+1.27%) |
Mar 11, 2015 | 15.29 | 15.39 | 15.25 | 15.33 | 285,917 | -0.04(-0.27%) |
Mar 10, 2015 | 15.49 | 15.52 | 15.33 | 15.37 | 369,226 | -0.37(-2.34%) |
Mar 09, 2015 | 15.71 | 15.74 | 15.60 | 15.74 | 155,200 | +0.08(+0.53%) |
Mar 06, 2015 | 15.77 | 15.82 | 15.59 | 15.65 | 235,899 | -0.21(-1.32%) |
Mar 05, 2015 | 15.90 | 15.93 | 15.81 | 15.86 | 199,500 | +0.02(+0.12%) |
Mar 04, 2015 | 15.81 | 15.86 | 15.72 | 15.84 | 326,841 | -0.00(-0.02%) |
Mar 03, 2015 | 15.95 | 15.95 | 15.78 | 15.85 | 119,934 | -0.18(-1.13%) |
Mar 02, 2015 | 15.96 | 16.06 | 15.96 | 16.03 | 239,524 | +0.12(+0.78%) |
Feb 27, 2015 | 15.92 | 16.03 | 15.90 | 15.90 | 190,178 | -0.01(-0.04%) |
Feb 26, 2015 | 15.89 | 16.01 | 15.89 | 15.91 | 154,164 | -0.08(-0.48%) |
Feb 25, 2015 | 15.93 | 16.03 | 15.93 | 15.99 | 459,027 | -0.01(-0.04%) |
Feb 24, 2015 | 15.87 | 16.09 | 15.87 | 15.99 | 113,381 | +0.08(+0.48%) |
Feb 23, 2015 | 15.99 | 16.00 | 15.82 | 15.92 | 500,172 | -0.16(-0.99%) |
Feb 20, 2015 | 15.80 | 16.13 | 15.71 | 16.08 | 345,653 | +0.26(+1.63%) |
Feb 19, 2015 | 15.84 | 15.95 | 15.80 | 15.82 | 1,057,468 | -0.07(-0.44%) |
Feb 18, 2015 | 15.87 | 15.93 | 15.79 | 15.89 | 236,950 | +0.14(+0.88%) |
Feb 17, 2015 | 15.64 | 15.81 | 15.58 | 15.75 | 323,357 | +0.05(+0.31%) |
Feb 13, 2015 | 15.66 | 15.70 | 15.70 | 15.70 | 303,725 | +0.15(+0.94%) |
Feb 12, 2015 | 15.37 | 15.56 | 15.37 | 15.55 | 286,261 | +0.43(+2.87%) |
Feb 11, 2015 | 15.17 | 15.18 | 15.05 | 15.12 | 202,202 | -0.18(-1.16%) |
Feb 10, 2015 | 15.28 | 15.32 | 15.15 | 15.30 | 327,287 | +0.18(+1.20%) |
Feb 09, 2015 | 15.09 | 15.19 | 15.06 | 15.12 | 216,685 | -0.17(-1.14%) |
Feb 06, 2015 | 15.42 | 15.44 | 15.26 | 15.29 | 166,021 | -0.16(-1.03%) |
Feb 05, 2015 | 15.32 | 15.46 | 15.29 | 15.45 | 182,822 | +0.16(+1.05%) |
Feb 04, 2015 | 15.38 | 15.44 | 15.26 | 15.29 | 327,378 | -0.27(-1.74%) |
Feb 03, 2015 | 15.32 | 15.58 | 15.30 | 15.56 | 428,642 | +0.47(+3.08%) |
Feb 02, 2015 | 14.92 | 15.10 | 14.88 | 15.10 | 219,122 | +0.20(+1.35%) |
Jan 30, 2015 | 15.02 | 15.02 | 14.86 | 14.89 | 217,995 | -0.30(-1.97%) |
Jan 29, 2015 | 15.04 | 15.19 | 15.02 | 15.19 | 281,524 | +0.35(+2.39%) |
Jan 28, 2015 | 15.17 | 15.17 | 14.84 | 14.84 | 229,048 | -0.38(-2.51%) |
Jan 27, 2015 | 15.12 | 15.28 | 15.12 | 15.22 | 311,749 | -0.06(-0.41%) |
Jan 26, 2015 | 15.15 | 15.33 | 15.14 | 15.28 | 272,813 | +0.23(+1.52%) |
Jan 23, 2015 | 15.21 | 15.21 | 15.05 | 15.05 | 610,567 | -0.31(-1.99%) |
Jan 22, 2015 | 15.26 | 15.39 | 15.19 | 15.36 | 559,059 | +0.20(+1.33%) |
Jan 21, 2015 | 14.98 | 15.17 | 14.94 | 15.16 | 490,538 | +0.14(+0.93%) |
Jan 20, 2015 | 15.08 | 15.08 | 14.92 | 15.02 | 542,490 | +0.24(+1.65%) |
Jan 16, 2015 | 14.63 | 14.83 | 14.57 | 14.78 | 295,122 | +0.16(+1.09%) |
Jan 15, 2015 | 14.67 | 14.71 | 14.57 | 14.62 | 351,344 | +0.02(+0.14%) |
Jan 14, 2015 | 14.51 | 14.64 | 14.48 | 14.60 | 300,316 | -0.02(-0.14%) |
Jan 13, 2015 | 14.69 | 14.80 | 14.53 | 14.62 | 2,019,957 | +0.10(+0.67%) |
Jan 12, 2015 | 14.53 | 14.61 | 14.46 | 14.52 | 139,304 | -0.03(-0.24%) |
Jan 09, 2015 | 14.73 | 14.73 | 14.43 | 14.55 | 575,833 | -0.19(-1.27%) |
Jan 08, 2015 | 14.65 | 14.89 | 14.64 | 14.74 | 376,373 | +0.08(+0.57%) |
Jan 07, 2015 | 14.60 | 14.71 | 14.49 | 14.66 | 1,773,331 | +0.09(+0.62%) |
Jan 06, 2015 | 14.71 | 14.81 | 14.50 | 14.57 | 302,110 | -0.21(-1.43%) |
Jan 05, 2015 | 14.95 | 15.00 | 14.74 | 14.78 | 254,647 | -0.54(-3.52%) |