Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 16.52 | 16.68 | 16.24 | 16.33 | 5,518,288 | -0.13(-0.77%) |
Mar 30, 2015 | 16.56 | 16.74 | 16.08 | 16.46 | 4,161,916 | -0.03(-0.18%) |
Mar 27, 2015 | 16.52 | 16.67 | 16.02 | 16.49 | 3,772,265 | -0.12(-0.73%) |
Mar 26, 2015 | 16.79 | 17.12 | 16.43 | 16.61 | 5,657,354 | +0.05(+0.29%) |
Mar 25, 2015 | 16.50 | 16.79 | 16.24 | 16.56 | 5,383,324 | +0.22(+1.33%) |
Mar 24, 2015 | 15.87 | 16.36 | 15.64 | 16.35 | 3,957,771 | +0.51(+3.24%) |
Mar 23, 2015 | 15.62 | 16.30 | 15.47 | 15.83 | 3,655,219 | +0.27(+1.73%) |
Mar 20, 2015 | 15.76 | 16.12 | 15.40 | 15.56 | 8,713,501 | -0.03(-0.17%) |
Mar 19, 2015 | 15.82 | 16.00 | 15.41 | 15.59 | 3,463,485 | -0.40(-2.50%) |
Mar 18, 2015 | 15.05 | 16.18 | 14.89 | 15.99 | 6,611,485 | +0.79(+5.21%) |
Mar 17, 2015 | 14.87 | 15.29 | 14.72 | 15.20 | 4,331,404 | +0.30(+1.98%) |
Mar 16, 2015 | 14.72 | 14.94 | 14.16 | 14.90 | 6,689,254 | +0.06(+0.41%) |
Mar 13, 2015 | 14.86 | 15.07 | 14.61 | 14.84 | 4,540,030 | -0.22(-1.44%) |
Mar 12, 2015 | 15.04 | 15.30 | 14.82 | 15.06 | 4,447,876 | +0.12(+0.82%) |
Mar 11, 2015 | 14.76 | 15.08 | 14.61 | 14.94 | 4,618,152 | +0.18(+1.24%) |
Mar 10, 2015 | 15.22 | 15.34 | 14.74 | 14.76 | 5,977,868 | -0.74(-4.77%) |
Mar 09, 2015 | 16.03 | 16.16 | 15.31 | 15.49 | 8,147,871 | -0.49(-3.05%) |
Mar 06, 2015 | 16.51 | 17.05 | 15.96 | 15.98 | 8,408,704 | -0.86(-5.09%) |
Mar 05, 2015 | 16.03 | 16.89 | 15.69 | 16.84 | 9,510,388 | +0.75(+4.68%) |
Mar 04, 2015 | 16.28 | 16.25 | 15.71 | 16.09 | 5,075,648 | -0.16(-1.01%) |
Mar 03, 2015 | 15.90 | 16.21 | 15.75 | 16.25 | 5,920,700 | +0.48(+3.02%) |
Mar 02, 2015 | 16.03 | 16.21 | 15.46 | 15.77 | 7,383,672 | -0.39(-2.44%) |
Feb 27, 2015 | 15.50 | 16.31 | 15.43 | 16.17 | 6,124,458 | +0.72(+4.68%) |
Feb 26, 2015 | 15.34 | 15.60 | 15.14 | 15.45 | 5,255,417 | -0.01(-0.06%) |
Feb 25, 2015 | 15.34 | 15.64 | 14.86 | 15.45 | 5,003,951 | +0.32(+2.12%) |
Feb 24, 2015 | 15.36 | 15.58 | 14.64 | 15.13 | 4,666,325 | -0.10(-0.62%) |
Feb 23, 2015 | 15.53 | 15.63 | 14.95 | 15.23 | 6,582,151 | -0.62(-3.93%) |
Feb 20, 2015 | 15.99 | 16.06 | 15.52 | 15.85 | 4,174,047 | -0.06(-0.38%) |
Feb 19, 2015 | 15.37 | 16.35 | 15.33 | 15.91 | 6,455,631 | -0.12(-0.76%) |
Feb 18, 2015 | 15.89 | 16.30 | 15.68 | 16.03 | 5,871,992 | +0.03(+0.16%) |
Feb 17, 2015 | 15.58 | 16.05 | 14.94 | 16.01 | 4,816,422 | +0.31(+1.98%) |
Feb 13, 2015 | 15.03 | 15.70 | 15.70 | 15.70 | 8,390,000 | +0.98(+6.64%) |
Feb 12, 2015 | 14.90 | 15.45 | 14.69 | 14.72 | 6,361,559 | +0.16(+1.13%) |
Feb 11, 2015 | 14.20 | 14.81 | 14.12 | 14.55 | 4,723,067 | +0.03(+0.24%) |
Feb 10, 2015 | 15.64 | 15.65 | 14.36 | 14.52 | 9,005,996 | -1.00(-6.41%) |
Feb 09, 2015 | 15.67 | 15.96 | 15.44 | 15.51 | 5,937,535 | -0.07(-0.44%) |
Feb 06, 2015 | 15.29 | 15.68 | 14.91 | 15.58 | 6,863,951 | +0.42(+2.74%) |
Feb 05, 2015 | 14.60 | 15.53 | 14.60 | 15.17 | 9,120,587 | +0.51(+3.48%) |
Feb 04, 2015 | 15.05 | 15.10 | 14.16 | 14.66 | 14,812,687 | -0.73(-4.72%) |
Feb 03, 2015 | 15.77 | 16.56 | 15.21 | 15.38 | 11,956,107 | +0.03(+0.23%) |
Feb 02, 2015 | 14.84 | 15.47 | 14.78 | 15.35 | 12,071,423 | +0.50(+3.38%) |
Jan 30, 2015 | 13.69 | 14.96 | 13.60 | 14.85 | 7,396,436 | +1.01(+7.32%) |
Jan 29, 2015 | 13.62 | 13.87 | 12.79 | 13.84 | 7,546,966 | +0.18(+1.33%) |
Jan 28, 2015 | 14.81 | 14.92 | 13.26 | 13.65 | 12,179,396 | -1.28(-8.55%) |
Jan 27, 2015 | 14.07 | 15.14 | 14.07 | 14.93 | 7,535,926 | +0.68(+4.77%) |
Jan 26, 2015 | 13.77 | 14.26 | 13.64 | 14.25 | 3,476,998 | +0.53(+3.85%) |
Jan 23, 2015 | 13.67 | 14.35 | 13.59 | 13.72 | 6,181,724 | -0.07(-0.50%) |
Jan 22, 2015 | 13.70 | 13.95 | 13.32 | 13.79 | 6,058,143 | +0.13(+0.95%) |
Jan 21, 2015 | 12.98 | 13.71 | 12.94 | 13.66 | 6,664,254 | +0.86(+6.69%) |
Jan 20, 2015 | 12.56 | 12.86 | 12.12 | 12.81 | 7,510,417 | +0.06(+0.47%) |
Jan 16, 2015 | 11.95 | 12.78 | 11.88 | 12.75 | 5,986,551 | +0.87(+7.36%) |
Jan 15, 2015 | 12.58 | 12.86 | 11.85 | 11.87 | 8,278,811 | -0.54(-4.32%) |
Jan 14, 2015 | 11.91 | 12.51 | 11.59 | 12.41 | 8,852,817 | +0.27(+2.21%) |
Jan 13, 2015 | 12.06 | 12.37 | 11.78 | 12.14 | 7,218,757 | +0.10(+0.79%) |
Jan 12, 2015 | 12.28 | 12.49 | 11.63 | 12.04 | 7,302,324 | -0.67(-5.24%) |
Jan 09, 2015 | 12.78 | 12.89 | 12.24 | 12.71 | 5,646,638 | -0.05(-0.41%) |
Jan 08, 2015 | 12.91 | 13.24 | 12.69 | 12.76 | 6,950,572 | +0.03(+0.27%) |
Jan 07, 2015 | 13.41 | 13.91 | 12.59 | 12.73 | 4,974,613 | -0.47(-3.54%) |
Jan 06, 2015 | 13.56 | 13.78 | 13.01 | 13.20 | 5,063,596 | -0.45(-3.30%) |
Jan 05, 2015 | 14.14 | 14.17 | 13.33 | 13.65 | 4,389,357 | -0.76(-5.28%) |