Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 15.67 | 15.72 | 15.62 | 15.69 | 36,197 | -0.25(-1.54%) |
Mar 30, 2015 | 15.85 | 15.94 | 15.83 | 15.94 | 26,283 | +0.18(+1.14%) |
Mar 27, 2015 | 15.83 | 15.83 | 15.67 | 15.76 | 16,500 | +0.19(+1.19%) |
Mar 26, 2015 | 15.58 | 15.41 | 15.57 | 22,312 | -0.05(-0.32%) | |
Mar 25, 2015 | 15.82 | 15.82 | 15.49 | 15.62 | 41,078 | -0.24(-1.51%) |
Mar 24, 2015 | 16.01 | 15.68 | 15.80 | 15.86 | 38,423 | +0.18(+1.15%) |
Mar 23, 2015 | 15.62 | 15.71 | 15.62 | 15.68 | 33,126 | +0.06(+0.38%) |
Mar 20, 2015 | 15.49 | 15.62 | 15.49 | 15.62 | 28,649 | +0.42(+2.76%) |
Mar 19, 2015 | 15.42 | 15.42 | 15.15 | 15.20 | 26,473 | -0.39(-2.47%) |
Mar 18, 2015 | 15.40 | 15.61 | 15.40 | 15.59 | 25,765 | +0.19(+1.20%) |
Mar 17, 2015 | 15.46 | 15.46 | 15.33 | 15.40 | 30,354 | +0.03(+0.20%) |
Mar 16, 2015 | 15.34 | 15.40 | 15.34 | 15.37 | 24,151 | -0.06(-0.39%) |
Mar 13, 2015 | 15.38 | 15.43 | 15.34 | 15.43 | 13,659 | -0.01(-0.06%) |
Mar 12, 2015 | 15.40 | 15.44 | 15.36 | 15.44 | 27,203 | +0.45(+2.97%) |
Mar 11, 2015 | 15.00 | 15.04 | 14.90 | 14.99 | 25,217 | +0.17(+1.15%) |
Mar 10, 2015 | 14.80 | 14.84 | 14.76 | 14.82 | 31,793 | -0.01(-0.03%) |
Mar 09, 2015 | 14.82 | 14.88 | 14.80 | 14.83 | 35,406 | -0.33(-2.18%) |
Mar 06, 2015 | 15.22 | 15.22 | 15.14 | 15.16 | 15,419 | +0.08(+0.53%) |
Mar 05, 2015 | 15.09 | 15.17 | 15.07 | 15.08 | 18,714 | -0.04(-0.26%) |
Mar 04, 2015 | 15.06 | 15.13 | 15.04 | 15.12 | 22,031 | -0.05(-0.33%) |
Mar 03, 2015 | 15.10 | 15.20 | 15.10 | 15.17 | 44,658 | +0.14(+0.93%) |
Mar 02, 2015 | 14.97 | 15.03 | 14.97 | 15.03 | 21,957 | +0.05(+0.37%) |
Feb 27, 2015 | 15.02 | 15.03 | 14.97 | 14.97 | 19,483 | -0.26(-1.67%) |
Feb 26, 2015 | 15.12 | 15.32 | 15.12 | 15.23 | 67,891 | -0.21(-1.36%) |
Feb 25, 2015 | 15.47 | 15.47 | 15.37 | 15.44 | 24,379 | -0.15(-0.96%) |
Feb 24, 2015 | 15.64 | 15.64 | 15.51 | 15.59 | 11,456 | +0.13(+0.84%) |
Feb 23, 2015 | 15.46 | 15.46 | 15.37 | 15.46 | 33,931 | -0.04(-0.26%) |
Feb 20, 2015 | 15.41 | 15.51 | 15.41 | 15.50 | 38,254 | +0.42(+2.79%) |
Feb 19, 2015 | 15.03 | 15.11 | 15.03 | 15.08 | 18,057 | +0.01(+0.07%) |
Feb 18, 2015 | 14.99 | 15.09 | 14.99 | 15.07 | 18,342 | +0.34(+2.31%) |
Feb 17, 2015 | 14.69 | 14.75 | 14.58 | 14.73 | 29,071 | -0.72(-4.66%) |
Feb 13, 2015 | 15.45 | 15.45 | 15.45 | 0 | -0.14(-0.90%) | |
Feb 12, 2015 | 15.50 | 15.59 | 15.47 | 15.59 | 17,392 | +0.13(+0.81%) |
Feb 11, 2015 | 15.38 | 15.48 | 15.35 | 15.46 | 39,727 | -0.01(-0.04%) |
Feb 10, 2015 | 15.41 | 15.49 | 15.32 | 15.47 | 28,836 | -0.15(-0.96%) |
Feb 09, 2015 | 15.73 | 15.73 | 15.62 | 15.62 | 19,907 | -0.10(-0.64%) |
Feb 06, 2015 | 15.77 | 15.84 | 15.70 | 15.72 | 16,934 | -0.21(-1.32%) |
Feb 05, 2015 | 15.86 | 15.95 | 15.86 | 15.93 | 17,425 | +0.04(+0.25%) |
Feb 04, 2015 | 15.83 | 15.96 | 15.83 | 15.89 | 21,688 | +0.05(+0.32%) |
Feb 03, 2015 | 15.84 | 15.85 | 15.75 | 15.84 | 56,498 | +0.03(+0.19%) |
Feb 02, 2015 | 15.81 | 15.81 | 15.70 | 15.81 | 37,008 | +0.44(+2.86%) |
Jan 30, 2015 | 15.45 | 15.52 | 15.37 | 15.37 | 26,230 | -0.46(-2.91%) |
Jan 29, 2015 | 15.78 | 15.87 | 15.74 | 15.83 | 26,938 | +0.25(+1.60%) |
Jan 28, 2015 | 15.61 | 15.68 | 15.53 | 15.58 | 22,831 | +0.08(+0.52%) |
Jan 27, 2015 | 15.37 | 15.52 | 15.37 | 15.50 | 11,243 | +0.26(+1.71%) |
Jan 26, 2015 | 15.21 | 15.28 | 15.17 | 15.24 | 37,158 | -0.18(-1.17%) |
Jan 23, 2015 | 15.44 | 15.47 | 15.41 | 15.42 | 42,758 | -0.11(-0.71%) |
Jan 22, 2015 | 15.41 | 15.55 | 15.41 | 15.53 | 29,915 | -0.12(-0.77%) |
Jan 21, 2015 | 15.56 | 15.68 | 15.56 | 15.65 | 22,044 | -0.28(-1.73%) |
Jan 20, 2015 | 15.99 | 15.99 | 15.85 | 15.93 | 26,100 | +0.12(+0.73%) |
Jan 16, 2015 | 15.81 | 15.81 | 15.81 | 0 | -0.28(-1.74%) | |
Jan 15, 2015 | 16.08 | 16.11 | 16.04 | 16.09 | 10,698 | +0.09(+0.56%) |
Jan 14, 2015 | 15.99 | 16.02 | 15.90 | 16.00 | 16,045 | +0.24(+1.52%) |
Jan 13, 2015 | 15.76 | 0 | +0.31(+2.04%) | |||
Jan 12, 2015 | 15.51 | 15.59 | 15.34 | 15.45 | 29,370 | -0.04(-0.29%) |
Jan 09, 2015 | 15.45 | 15.50 | 15.41 | 15.49 | 36,565 | -0.11(-0.71%) |
Jan 08, 2015 | 15.37 | 15.60 | 15.37 | 15.60 | 61,674 | +0.48(+3.17%) |
Jan 07, 2015 | 15.19 | 15.19 | 15.07 | 15.12 | 40,929 | +0.11(+0.73%) |
Jan 06, 2015 | 15.11 | 15.11 | 14.88 | 15.01 | 17,428 | +0.18(+1.21%) |
Jan 05, 2015 | 14.94 | 14.94 | 14.82 | 14.83 | 15,207 | -0.12(-0.84%) |