Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 15.22 | 15.38 | 15.21 | 15.28 | 592,382 | -0.28(-1.82%) |
Mar 30, 2015 | 15.50 | 15.61 | 15.49 | 15.57 | 401,832 | +0.04(+0.27%) |
Mar 27, 2015 | 15.66 | 15.56 | 15.34 | 15.52 | 1,821,965 | -0.13(-0.86%) |
Mar 26, 2015 | 15.57 | 15.69 | 15.47 | 15.66 | 3,150,889 | -0.08(-0.49%) |
Mar 25, 2015 | 15.86 | 15.87 | 15.71 | 15.74 | 1,082,969 | -0.01(-0.04%) |
Mar 24, 2015 | 15.83 | 15.89 | 15.74 | 15.74 | 612,505 | +0.04(+0.27%) |
Mar 23, 2015 | 15.64 | 15.75 | 15.59 | 15.70 | 408,656 | +0.03(+0.18%) |
Mar 20, 2015 | 15.64 | 15.76 | 15.59 | 15.67 | 2,049,109 | +0.18(+1.14%) |
Mar 19, 2015 | 15.64 | 15.65 | 15.47 | 15.50 | 566,409 | -0.34(-2.14%) |
Mar 18, 2015 | 15.47 | 15.88 | 15.45 | 15.83 | 671,213 | +0.40(+2.57%) |
Mar 17, 2015 | 15.41 | 15.47 | 15.35 | 15.44 | 444,745 | -0.07(-0.46%) |
Mar 16, 2015 | 15.40 | 15.56 | 15.38 | 15.51 | 567,704 | +0.25(+1.67%) |
Mar 13, 2015 | 15.23 | 15.28 | 15.05 | 15.25 | 440,926 | -0.06(-0.42%) |
Mar 12, 2015 | 15.45 | 15.47 | 15.23 | 15.32 | 420,502 | +0.01(+0.05%) |
Mar 11, 2015 | 15.42 | 15.42 | 15.29 | 15.31 | 398,564 | -0.06(-0.41%) |
Mar 10, 2015 | 15.40 | 15.47 | 15.34 | 15.38 | 534,223 | -0.13(-0.82%) |
Mar 09, 2015 | 15.48 | 15.55 | 15.45 | 15.50 | 359,655 | +0.12(+0.78%) |
Mar 06, 2015 | 15.46 | 15.50 | 15.35 | 15.38 | 354,148 | -0.24(-1.54%) |
Mar 05, 2015 | 15.57 | 15.66 | 15.54 | 15.62 | 544,507 | +0.17(+1.10%) |
Mar 04, 2015 | 15.47 | 15.37 | 15.32 | 15.45 | 339,351 | +0.08(+0.55%) |
Mar 03, 2015 | 15.45 | 15.50 | 15.35 | 15.37 | 693,650 | -0.10(-0.64%) |
Mar 02, 2015 | 15.40 | 15.50 | 15.37 | 15.47 | 412,705 | +0.01(+0.09%) |
Feb 27, 2015 | 15.58 | 15.66 | 15.41 | 15.45 | 538,342 | +0.28(+1.86%) |
Feb 26, 2015 | 15.27 | 15.29 | 15.16 | 15.17 | 461,509 | -0.29(-1.88%) |
Feb 25, 2015 | 15.47 | 15.47 | 15.38 | 15.46 | 350,498 | +0.05(+0.32%) |
Feb 24, 2015 | 15.36 | 15.43 | 15.30 | 15.41 | 244,980 | -0.04(-0.23%) |
Feb 23, 2015 | 15.35 | 15.46 | 15.33 | 15.45 | 370,526 | +0.25(+1.63%) |
Feb 20, 2015 | 15.11 | 15.23 | 15.04 | 15.20 | 234,663 | -0.01(-0.09%) |
Feb 19, 2015 | 15.16 | 15.30 | 15.13 | 15.21 | 313,397 | +0.10(+0.66%) |
Feb 18, 2015 | 15.08 | 15.13 | 14.98 | 15.11 | 415,135 | +0.19(+1.28%) |
Feb 17, 2015 | 14.92 | 14.95 | 14.83 | 14.92 | 372,882 | +0.08(+0.52%) |
Feb 13, 2015 | 14.94 | 14.84 | 14.84 | 14.84 | 456,717 | -0.14(-0.94%) |
Feb 12, 2015 | 14.92 | 15.03 | 14.88 | 14.99 | 338,532 | +0.18(+1.24%) |
Feb 11, 2015 | 14.75 | 14.83 | 14.68 | 14.80 | 420,426 | -0.12(-0.81%) |
Feb 10, 2015 | 14.93 | 14.96 | 14.82 | 14.92 | 596,589 | +0.24(+1.64%) |
Feb 09, 2015 | 14.55 | 14.74 | 14.55 | 14.68 | 349,907 | -0.10(-0.67%) |
Feb 06, 2015 | 14.81 | 14.89 | 14.74 | 14.78 | 377,988 | +0.05(+0.34%) |
Feb 05, 2015 | 14.69 | 14.74 | 14.55 | 14.73 | 408,888 | +0.02(+0.14%) |
Feb 04, 2015 | 14.58 | 14.78 | 14.53 | 14.71 | 584,008 | +0.09(+0.63%) |
Feb 03, 2015 | 14.48 | 14.65 | 14.43 | 14.62 | 600,582 | +0.11(+0.73%) |
Feb 02, 2015 | 14.50 | 14.53 | 14.34 | 14.51 | 477,607 | +0.18(+1.28%) |
Jan 30, 2015 | 14.46 | 14.51 | 14.31 | 14.33 | 363,165 | -0.22(-1.51%) |
Jan 29, 2015 | 14.51 | 14.55 | 14.44 | 14.55 | 791,149 | +0.29(+2.03%) |
Jan 28, 2015 | 14.41 | 14.45 | 14.25 | 14.26 | 560,355 | +0.03(+0.20%) |
Jan 27, 2015 | 14.19 | 14.28 | 14.13 | 14.23 | 652,009 | -0.19(-1.32%) |
Jan 26, 2015 | 14.24 | 14.44 | 14.18 | 14.42 | 395,089 | +0.15(+1.04%) |
Jan 23, 2015 | 14.15 | 14.37 | 14.15 | 14.27 | 511,183 | +0.18(+1.31%) |
Jan 22, 2015 | 14.00 | 14.11 | 13.93 | 14.09 | 577,597 | +0.18(+1.32%) |
Jan 21, 2015 | 13.85 | 13.93 | 13.76 | 13.90 | 2,052,873 | +0.66(+4.97%) |
Jan 20, 2015 | 13.35 | 13.37 | 13.20 | 13.25 | 682,333 | +0.09(+0.70%) |
Jan 16, 2015 | 13.06 | 13.17 | 12.98 | 13.15 | 594,140 | +0.23(+1.81%) |
Jan 15, 2015 | 12.86 | 12.96 | 12.79 | 12.92 | 402,843 | +0.06(+0.49%) |
Jan 14, 2015 | 12.77 | 12.89 | 12.76 | 12.86 | 605,764 | +0.11(+0.83%) |
Jan 13, 2015 | 12.90 | 12.91 | 12.69 | 12.75 | 618,643 | +0.16(+1.24%) |
Jan 12, 2015 | 12.76 | 12.79 | 12.55 | 12.60 | 869,058 | -0.05(-0.39%) |
Jan 09, 2015 | 12.74 | 12.84 | 12.62 | 12.65 | 480,243 | +0.16(+1.30%) |
Jan 08, 2015 | 12.40 | 12.59 | 12.40 | 12.48 | 406,590 | +0.21(+1.73%) |
Jan 07, 2015 | 12.26 | 12.33 | 12.17 | 12.27 | 699,305 | -0.10(-0.80%) |
Jan 06, 2015 | 12.46 | 12.47 | 12.28 | 12.37 | 678,771 | -0.21(-1.69%) |
Jan 05, 2015 | 12.62 | 12.66 | 12.51 | 12.58 | 511,723 | -0.21(-1.66%) |