Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 15.27 | 15.86 | 15.10 | 15.66 | 1,652,448 | +0.34(+2.22%) |
Mar 30, 2015 | 15.56 | 15.73 | 15.24 | 15.32 | 1,073,820 | -0.21(-1.35%) |
Mar 27, 2015 | 15.53 | 15.59 | 15.21 | 15.53 | 1,259,391 | +0.03(+0.19%) |
Mar 26, 2015 | 15.51 | 15.65 | 15.44 | 15.50 | 754,416 | -0.12(-0.77%) |
Mar 25, 2015 | 16.16 | 16.28 | 15.60 | 15.62 | 1,220,756 | -0.49(-3.04%) |
Mar 24, 2015 | 15.74 | 16.25 | 15.73 | 16.11 | 1,131,602 | +0.38(+2.42%) |
Mar 23, 2015 | 15.47 | 16.05 | 15.47 | 15.73 | 1,497,285 | +0.22(+1.42%) |
Mar 20, 2015 | 16.15 | 16.20 | 15.51 | 15.51 | 2,125,786 | -0.53(-3.30%) |
Mar 19, 2015 | 16.19 | 16.41 | 15.85 | 16.04 | 1,229,419 | -0.25(-1.53%) |
Mar 18, 2015 | 16.30 | 16.56 | 16.25 | 16.29 | 1,999,865 | -0.09(-0.55%) |
Mar 17, 2015 | 16.39 | 16.58 | 16.16 | 16.38 | 961,740 | +0.02(+0.12%) |
Mar 16, 2015 | 16.42 | 16.58 | 16.16 | 16.36 | 814,308 | +0.05(+0.31%) |
Mar 13, 2015 | 16.21 | 16.55 | 16.13 | 16.31 | 1,051,758 | +0.11(+0.68%) |
Mar 12, 2015 | 15.82 | 16.28 | 15.76 | 16.20 | 813,495 | +0.44(+2.79%) |
Mar 11, 2015 | 16.31 | 16.35 | 15.64 | 15.76 | 791,554 | -0.50(-3.08%) |
Mar 10, 2015 | 15.97 | 16.35 | 15.97 | 16.26 | 1,201,252 | +0.03(+0.18%) |
Mar 09, 2015 | 16.03 | 16.36 | 15.99 | 16.23 | 1,889,548 | +0.30(+1.88%) |
Mar 06, 2015 | 16.17 | 16.18 | 15.81 | 15.93 | 860,258 | -0.36(-2.21%) |
Mar 05, 2015 | 16.38 | 16.38 | 16.04 | 16.29 | 672,989 | +0.16(+0.99%) |
Mar 04, 2015 | 16.43 | 16.50 | 16.04 | 16.13 | 946,327 | -0.37(-2.24%) |
Mar 03, 2015 | 16.80 | 16.90 | 16.37 | 16.50 | 1,287,539 | -0.34(-2.02%) |
Mar 02, 2015 | 16.25 | 17.00 | 16.25 | 16.84 | 1,344,938 | +0.55(+3.38%) |
Feb 27, 2015 | 16.29 | 16.40 | 16.07 | 16.29 | 1,208,791 | -0.01(-0.06%) |
Feb 26, 2015 | 16.40 | 16.68 | 16.16 | 16.30 | 1,413,528 | -0.15(-0.91%) |
Feb 25, 2015 | 16.25 | 16.60 | 16.16 | 16.45 | 1,104,052 | +0.18(+1.11%) |
Feb 24, 2015 | 16.45 | 16.54 | 16.12 | 16.27 | 1,483,574 | -0.30(-1.81%) |
Feb 23, 2015 | 16.91 | 16.92 | 16.36 | 16.57 | 1,690,659 | +0.18(+1.10%) |
Feb 20, 2015 | 16.65 | 16.70 | 16.36 | 16.39 | 1,188,101 | -0.30(-1.80%) |
Feb 19, 2015 | 16.80 | 16.86 | 16.66 | 16.69 | 2,540,024 | -0.08(-0.51%) |
Feb 18, 2015 | 16.51 | 16.87 | 16.51 | 16.77 | 1,354,858 | +0.16(+0.99%) |
Feb 17, 2015 | 16.58 | 16.82 | 16.53 | 16.61 | 844,395 | -0.01(-0.06%) |
Feb 13, 2015 | 16.80 | 16.62 | 16.62 | 16.62 | 1,123,500 | -0.21(-1.25%) |
Feb 12, 2015 | 16.74 | 17.06 | 16.61 | 16.83 | 1,993,066 | +0.14(+0.84%) |
Feb 11, 2015 | 16.44 | 16.73 | 16.40 | 16.69 | 2,490,859 | +0.19(+1.15%) |
Feb 10, 2015 | 16.36 | 16.58 | 16.25 | 16.50 | 1,158,492 | +0.30(+1.85%) |
Feb 09, 2015 | 15.75 | 16.23 | 15.55 | 16.20 | 1,897,366 | +0.43(+2.76%) |
Feb 06, 2015 | 16.04 | 16.13 | 15.71 | 15.77 | 980,299 | -0.21(-1.35%) |
Feb 05, 2015 | 15.78 | 16.10 | 15.68 | 15.98 | 761,472 | +0.28(+1.78%) |
Feb 04, 2015 | 15.66 | 15.85 | 15.49 | 15.70 | 1,412,129 | +0.00(+0.00%) |
Feb 03, 2015 | 15.57 | 15.82 | 15.07 | 15.70 | 1,423,221 | +0.42(+2.75%) |
Feb 02, 2015 | 13.34 | 15.31 | 13.34 | 15.28 | 1,116,115 | +0.31(+2.07%) |
Jan 30, 2015 | 15.56 | 15.86 | 14.91 | 14.97 | 2,037,494 | -0.64(-4.10%) |
Jan 29, 2015 | 15.72 | 16.25 | 15.12 | 15.61 | 4,237,722 | +0.35(+2.29%) |
Jan 28, 2015 | 15.45 | 15.46 | 15.15 | 15.26 | 2,052,807 | -0.05(-0.33%) |
Jan 27, 2015 | 15.40 | 15.61 | 15.28 | 15.31 | 1,072,871 | -0.31(-1.98%) |
Jan 26, 2015 | 15.47 | 15.62 | 15.33 | 15.62 | 1,798,371 | +0.30(+1.96%) |
Jan 23, 2015 | 15.40 | 15.61 | 15.23 | 15.32 | 1,147,414 | -0.13(-0.84%) |
Jan 22, 2015 | 15.66 | 15.73 | 15.21 | 15.45 | 2,141,259 | -0.14(-0.90%) |
Jan 21, 2015 | 15.28 | 15.65 | 15.05 | 15.59 | 2,402,887 | +0.48(+3.18%) |
Jan 20, 2015 | 15.21 | 15.38 | 15.02 | 15.11 | 2,274,998 | +0.01(+0.07%) |
Jan 16, 2015 | 15.14 | 15.49 | 15.03 | 15.10 | 1,780,041 | -0.09(-0.59%) |
Jan 15, 2015 | 15.40 | 15.46 | 15.08 | 15.19 | 1,729,442 | -0.23(-1.49%) |
Jan 14, 2015 | 14.54 | 15.43 | 14.35 | 15.42 | 1,201,444 | +0.75(+5.11%) |
Jan 13, 2015 | 14.87 | 15.14 | 14.52 | 14.67 | 1,116,297 | +0.12(+0.82%) |
Jan 12, 2015 | 14.51 | 14.82 | 14.28 | 14.55 | 778,503 | +0.07(+0.48%) |
Jan 09, 2015 | 14.50 | 14.88 | 14.28 | 14.48 | 1,449,621 | -0.04(-0.28%) |
Jan 08, 2015 | 14.44 | 15.07 | 14.41 | 14.52 | 2,277,884 | +0.29(+2.04%) |
Jan 07, 2015 | 13.35 | 14.29 | 13.25 | 14.23 | 2,430,230 | +1.02(+7.72%) |
Jan 06, 2015 | 13.24 | 13.45 | 12.88 | 13.21 | 1,485,467 | +0.02(+0.15%) |
Jan 05, 2015 | 13.40 | 13.57 | 13.07 | 13.19 | 2,103,866 | -0.29(-2.15%) |