Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 15.24 | 15.38 | 15.21 | 15.26 | 344,323 | +0.01(+0.03%) |
Mar 30, 2015 | 15.21 | 15.30 | 15.13 | 15.26 | 523,033 | +0.09(+0.62%) |
Mar 27, 2015 | 15.27 | 15.27 | 15.12 | 15.16 | 254,558 | -0.09(-0.57%) |
Mar 26, 2015 | 15.27 | 15.35 | 15.25 | 15.25 | 307,404 | -0.01(-0.06%) |
Mar 25, 2015 | 15.35 | 15.38 | 15.26 | 15.26 | 477,182 | -0.06(-0.38%) |
Mar 24, 2015 | 15.34 | 15.39 | 15.21 | 15.32 | 502,492 | -0.01(-0.10%) |
Mar 23, 2015 | 15.23 | 15.35 | 15.22 | 15.33 | 443,068 | +0.12(+0.77%) |
Mar 20, 2015 | 15.10 | 15.23 | 15.08 | 15.22 | 514,901 | +0.21(+1.41%) |
Mar 19, 2015 | 14.94 | 15.02 | 14.86 | 15.00 | 462,828 | +0.08(+0.53%) |
Mar 18, 2015 | 14.95 | 15.01 | 14.86 | 14.93 | 717,913 | -0.02(-0.16%) |
Mar 17, 2015 | 14.98 | 15.07 | 14.86 | 14.95 | 330,739 | -0.11(-0.72%) |
Mar 16, 2015 | 15.19 | 15.27 | 14.91 | 15.06 | 799,417 | -0.09(-0.62%) |
Mar 13, 2015 | 15.11 | 15.19 | 14.86 | 15.15 | 627,021 | +0.02(+0.16%) |
Mar 12, 2015 | 15.04 | 15.15 | 14.95 | 15.13 | 442,582 | +0.10(+0.65%) |
Mar 11, 2015 | 14.94 | 15.03 | 14.90 | 15.03 | 733,248 | +0.13(+0.89%) |
Mar 10, 2015 | 14.72 | 15.00 | 14.68 | 14.90 | 2,971,983 | -0.40(-2.60%) |
Mar 09, 2015 | 15.41 | 15.51 | 15.27 | 15.29 | 512,588 | -0.14(-0.89%) |
Mar 06, 2015 | 15.48 | 15.61 | 15.34 | 15.43 | 469,958 | -0.02(-0.16%) |
Mar 05, 2015 | 15.33 | 15.49 | 15.26 | 15.46 | 464,650 | +0.17(+1.12%) |
Mar 04, 2015 | 15.31 | 15.34 | 15.19 | 15.28 | 280,083 | -0.05(-0.35%) |
Mar 03, 2015 | 15.28 | 15.37 | 15.18 | 15.34 | 535,027 | +0.07(+0.48%) |
Mar 02, 2015 | 15.23 | 15.47 | 15.16 | 15.27 | 488,329 | +0.06(+0.42%) |
Feb 27, 2015 | 15.11 | 15.43 | 15.11 | 15.20 | 542,449 | +0.13(+0.85%) |
Feb 26, 2015 | 15.20 | 15.21 | 14.99 | 15.07 | 405,329 | -0.12(-0.78%) |
Feb 25, 2015 | 15.08 | 15.25 | 15.02 | 15.19 | 306,720 | +0.14(+0.95%) |
Feb 24, 2015 | 15.00 | 15.07 | 14.99 | 15.05 | 290,096 | +0.04(+0.29%) |
Feb 23, 2015 | 15.08 | 15.08 | 14.94 | 15.00 | 313,015 | -0.08(-0.52%) |
Feb 20, 2015 | 15.08 | 15.10 | 14.90 | 15.08 | 311,138 | -0.01(-0.10%) |
Feb 19, 2015 | 15.11 | 15.22 | 15.05 | 15.10 | 341,565 | -0.01(-0.10%) |
Feb 18, 2015 | 15.35 | 15.35 | 15.10 | 15.11 | 300,449 | -0.18(-1.16%) |
Feb 17, 2015 | 15.06 | 15.31 | 14.97 | 15.29 | 525,104 | +0.23(+1.56%) |
Feb 13, 2015 | 15.00 | 15.06 | 15.06 | 15.06 | 318,740 | +0.11(+0.75%) |
Feb 12, 2015 | 14.85 | 14.98 | 14.81 | 14.94 | 338,286 | +0.16(+1.09%) |
Feb 11, 2015 | 14.77 | 14.81 | 14.65 | 14.78 | 223,191 | -0.02(-0.13%) |
Feb 10, 2015 | 14.98 | 15.00 | 14.71 | 14.80 | 253,022 | -0.17(-1.11%) |
Feb 09, 2015 | 14.90 | 15.01 | 14.83 | 14.97 | 270,648 | +0.03(+0.23%) |
Feb 06, 2015 | 14.89 | 14.98 | 14.83 | 14.93 | 346,012 | +0.08(+0.56%) |
Feb 05, 2015 | 14.65 | 14.85 | 14.64 | 14.85 | 313,286 | +0.21(+1.44%) |
Feb 04, 2015 | 14.75 | 14.85 | 14.57 | 14.64 | 348,214 | -0.11(-0.73%) |
Feb 03, 2015 | 14.36 | 14.75 | 14.27 | 14.75 | 416,511 | +0.48(+3.39%) |
Feb 02, 2015 | 14.18 | 14.26 | 14.07 | 14.26 | 292,784 | +0.10(+0.72%) |
Jan 30, 2015 | 14.17 | 14.32 | 14.12 | 14.16 | 246,093 | -0.07(-0.51%) |
Jan 29, 2015 | 14.25 | 14.29 | 14.10 | 14.23 | 311,415 | +0.04(+0.31%) |
Jan 28, 2015 | 14.38 | 14.41 | 14.17 | 14.19 | 257,874 | -0.15(-1.02%) |
Jan 27, 2015 | 14.39 | 14.41 | 14.29 | 14.34 | 346,325 | -0.08(-0.58%) |
Jan 26, 2015 | 14.31 | 14.42 | 14.20 | 14.42 | 309,914 | +0.11(+0.75%) |
Jan 23, 2015 | 14.54 | 14.54 | 14.27 | 14.31 | 368,012 | -0.21(-1.41%) |
Jan 22, 2015 | 14.46 | 14.58 | 14.35 | 14.52 | 452,043 | +0.11(+0.75%) |
Jan 21, 2015 | 13.92 | 14.42 | 13.89 | 14.41 | 594,123 | +0.54(+3.87%) |
Jan 20, 2015 | 13.78 | 13.96 | 13.59 | 13.87 | 616,638 | +0.26(+1.90%) |
Jan 16, 2015 | 13.55 | 13.68 | 13.52 | 13.61 | 516,768 | +0.05(+0.36%) |
Jan 15, 2015 | 13.70 | 13.75 | 13.51 | 13.57 | 507,355 | -0.12(-0.89%) |
Jan 14, 2015 | 13.84 | 13.89 | 13.61 | 13.69 | 423,470 | -0.18(-1.30%) |
Jan 13, 2015 | 14.06 | 14.13 | 13.84 | 13.87 | 426,735 | -0.12(-0.87%) |
Jan 12, 2015 | 14.08 | 14.10 | 13.93 | 13.99 | 371,579 | -0.12(-0.86%) |
Jan 09, 2015 | 13.99 | 14.17 | 13.96 | 14.11 | 441,497 | +0.12(+0.87%) |
Jan 08, 2015 | 14.07 | 14.16 | 13.91 | 13.99 | 533,346 | -0.00(-0.03%) |
Jan 07, 2015 | 13.77 | 13.99 | 13.74 | 13.99 | 543,724 | +0.23(+1.69%) |
Jan 06, 2015 | 14.15 | 14.16 | 13.65 | 13.76 | 830,595 | -0.39(-2.75%) |
Jan 05, 2015 | 14.30 | 14.42 | 14.04 | 14.15 | 768,694 | -0.17(-1.19%) |