Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 16.53 | 16.68 | 16.25 | 16.34 | 5,516,844 | -0.13(-0.77%) |
Mar 30, 2015 | 16.56 | 16.74 | 16.09 | 16.46 | 4,160,827 | -0.03(-0.18%) |
Mar 27, 2015 | 16.53 | 16.67 | 16.02 | 16.50 | 3,771,278 | -0.12(-0.73%) |
Mar 26, 2015 | 16.80 | 17.13 | 16.44 | 16.62 | 5,655,873 | +0.05(+0.29%) |
Mar 25, 2015 | 16.51 | 16.80 | 16.25 | 16.57 | 5,381,916 | +0.22(+1.33%) |
Mar 24, 2015 | 15.87 | 16.37 | 15.65 | 16.35 | 3,956,735 | +0.51(+3.24%) |
Mar 23, 2015 | 15.62 | 16.30 | 15.47 | 15.84 | 3,654,262 | +0.27(+1.73%) |
Mar 20, 2015 | 15.76 | 16.13 | 15.40 | 15.57 | 8,711,220 | -0.03(-0.17%) |
Mar 19, 2015 | 15.82 | 16.00 | 15.41 | 15.59 | 3,462,578 | -0.40(-2.50%) |
Mar 18, 2015 | 15.05 | 16.19 | 14.89 | 15.99 | 6,609,755 | +0.79(+5.21%) |
Mar 17, 2015 | 14.87 | 15.29 | 14.72 | 15.20 | 4,330,271 | +0.30(+1.98%) |
Mar 16, 2015 | 14.72 | 14.94 | 14.17 | 14.91 | 6,687,504 | +0.06(+0.41%) |
Mar 13, 2015 | 14.86 | 15.07 | 14.61 | 14.85 | 4,538,842 | -0.22(-1.44%) |
Mar 12, 2015 | 15.05 | 15.30 | 14.83 | 15.06 | 4,446,712 | +0.12(+0.82%) |
Mar 11, 2015 | 14.77 | 15.08 | 14.61 | 14.94 | 4,616,943 | +0.18(+1.24%) |
Mar 10, 2015 | 15.22 | 15.35 | 14.74 | 14.76 | 5,976,303 | -0.74(-4.77%) |
Mar 09, 2015 | 16.04 | 16.16 | 15.32 | 15.50 | 8,145,739 | -0.49(-3.05%) |
Mar 06, 2015 | 16.51 | 17.05 | 15.96 | 15.99 | 8,406,504 | -0.86(-5.09%) |
Mar 05, 2015 | 16.04 | 16.89 | 15.69 | 16.84 | 9,507,900 | +0.75(+4.68%) |
Mar 04, 2015 | 16.29 | 16.25 | 15.71 | 16.09 | 5,074,320 | -0.16(-1.01%) |
Mar 03, 2015 | 15.90 | 16.21 | 15.75 | 16.25 | 5,919,151 | +0.48(+3.02%) |
Mar 02, 2015 | 16.04 | 16.21 | 15.47 | 15.78 | 7,381,741 | -0.39(-2.44%) |
Feb 27, 2015 | 15.50 | 16.32 | 15.43 | 16.17 | 6,122,856 | +0.72(+4.68%) |
Feb 26, 2015 | 15.35 | 15.61 | 15.15 | 15.45 | 5,254,043 | -0.01(-0.06%) |
Feb 25, 2015 | 15.35 | 15.65 | 14.86 | 15.46 | 5,002,642 | +0.32(+2.12%) |
Feb 24, 2015 | 15.36 | 15.59 | 14.64 | 15.14 | 4,665,104 | -0.10(-0.62%) |
Feb 23, 2015 | 15.54 | 15.63 | 14.96 | 15.23 | 6,580,429 | -0.62(-3.93%) |
Feb 20, 2015 | 15.99 | 16.06 | 15.53 | 15.86 | 4,172,955 | -0.06(-0.38%) |
Feb 19, 2015 | 15.37 | 16.36 | 15.34 | 15.92 | 6,453,942 | -0.12(-0.76%) |
Feb 18, 2015 | 15.89 | 16.31 | 15.68 | 16.04 | 5,870,456 | +0.03(+0.16%) |
Feb 17, 2015 | 15.58 | 16.06 | 14.95 | 16.01 | 4,815,162 | +0.31(+1.98%) |
Feb 13, 2015 | 15.03 | 15.70 | 15.70 | 15.70 | 8,387,805 | +0.98(+6.64%) |
Feb 12, 2015 | 14.90 | 15.46 | 14.69 | 14.72 | 6,359,894 | +0.16(+1.13%) |
Feb 11, 2015 | 14.20 | 14.81 | 14.13 | 14.56 | 4,721,831 | +0.03(+0.24%) |
Feb 10, 2015 | 15.65 | 15.66 | 14.36 | 14.52 | 9,003,639 | -1.00(-6.41%) |
Feb 09, 2015 | 15.67 | 15.97 | 15.44 | 15.52 | 5,935,982 | -0.07(-0.44%) |
Feb 06, 2015 | 15.29 | 15.69 | 14.91 | 15.59 | 6,862,155 | +0.42(+2.74%) |
Feb 05, 2015 | 14.60 | 15.54 | 14.60 | 15.17 | 9,118,201 | +0.51(+3.48%) |
Feb 04, 2015 | 15.05 | 15.10 | 14.16 | 14.66 | 14,808,812 | -0.73(-4.72%) |
Feb 03, 2015 | 15.78 | 16.57 | 15.22 | 15.39 | 11,952,979 | +0.03(+0.23%) |
Feb 02, 2015 | 14.84 | 15.48 | 14.78 | 15.35 | 12,068,265 | +0.50(+3.38%) |
Jan 30, 2015 | 13.69 | 14.96 | 13.61 | 14.85 | 7,394,501 | +1.01(+7.32%) |
Jan 29, 2015 | 13.62 | 13.87 | 12.79 | 13.84 | 7,544,992 | +0.18(+1.33%) |
Jan 28, 2015 | 14.81 | 14.92 | 13.26 | 13.66 | 12,176,210 | -1.28(-8.55%) |
Jan 27, 2015 | 14.07 | 15.15 | 14.07 | 14.93 | 7,533,955 | +0.68(+4.77%) |
Jan 26, 2015 | 13.77 | 14.26 | 13.64 | 14.26 | 3,476,088 | +0.53(+3.85%) |
Jan 23, 2015 | 13.68 | 14.35 | 13.60 | 13.73 | 6,180,107 | -0.07(-0.50%) |
Jan 22, 2015 | 13.70 | 13.95 | 13.32 | 13.80 | 6,056,558 | +0.13(+0.95%) |
Jan 21, 2015 | 12.98 | 13.71 | 12.95 | 13.67 | 6,662,511 | +0.86(+6.69%) |
Jan 20, 2015 | 12.57 | 12.87 | 12.13 | 12.81 | 7,508,452 | +0.06(+0.48%) |
Jan 16, 2015 | 11.95 | 12.79 | 11.88 | 12.75 | 5,984,985 | +0.87(+7.36%) |
Jan 15, 2015 | 12.58 | 12.86 | 11.85 | 11.87 | 8,276,645 | -0.54(-4.32%) |
Jan 14, 2015 | 11.91 | 12.51 | 11.60 | 12.41 | 8,850,501 | +0.27(+2.21%) |
Jan 13, 2015 | 12.07 | 12.37 | 11.78 | 12.14 | 7,216,868 | +0.10(+0.79%) |
Jan 12, 2015 | 12.28 | 12.50 | 11.63 | 12.05 | 7,300,414 | -0.67(-5.24%) |
Jan 09, 2015 | 12.78 | 12.90 | 12.24 | 12.71 | 5,645,161 | -0.05(-0.41%) |
Jan 08, 2015 | 12.91 | 13.24 | 12.69 | 12.77 | 6,948,754 | +0.03(+0.27%) |
Jan 07, 2015 | 13.42 | 13.92 | 12.59 | 12.73 | 4,973,311 | -0.47(-3.54%) |
Jan 06, 2015 | 13.56 | 13.79 | 13.02 | 13.20 | 5,062,271 | -0.45(-3.30%) |
Jan 05, 2015 | 14.14 | 14.18 | 13.34 | 13.65 | 4,388,209 | -0.76(-5.29%) |