Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 20.22 | 20.88 | 19.15 | 20.23 | 123,416 | +0.52(+2.64%) |
Mar 30, 2015 | 18.32 | 20.25 | 18.32 | 19.71 | 224,768 | +1.34(+7.29%) |
Mar 27, 2015 | 17.07 | 18.45 | 16.81 | 18.37 | 92,129 | +1.39(+8.19%) |
Mar 26, 2015 | 17.50 | 17.50 | 16.12 | 16.98 | 91,220 | -0.13(-0.76%) |
Mar 25, 2015 | 18.02 | 18.47 | 16.75 | 17.11 | 112,081 | -1.17(-6.40%) |
Mar 24, 2015 | 18.07 | 18.55 | 17.52 | 18.28 | 92,780 | +0.21(+1.16%) |
Mar 23, 2015 | 17.42 | 18.54 | 17.00 | 18.07 | 61,418 | +0.26(+1.46%) |
Mar 20, 2015 | 18.27 | 18.39 | 17.16 | 17.81 | 81,229 | -0.39(-2.14%) |
Mar 19, 2015 | 17.98 | 19.19 | 17.52 | 18.20 | 101,119 | +0.28(+1.56%) |
Mar 18, 2015 | 17.90 | 18.20 | 16.62 | 17.92 | 117,078 | +0.22(+1.24%) |
Mar 17, 2015 | 18.18 | 18.23 | 16.41 | 17.70 | 104,739 | -0.10(-0.56%) |
Mar 16, 2015 | 15.90 | 18.60 | 15.55 | 17.80 | 390,772 | +2.15(+13.72%) |
Mar 13, 2015 | 15.21 | 15.93 | 15.02 | 15.65 | 114,465 | +0.24(+1.58%) |
Mar 12, 2015 | 15.50 | 16.11 | 15.01 | 15.41 | 85,465 | -0.49(-3.08%) |
Mar 11, 2015 | 15.63 | 15.93 | 15.10 | 15.90 | 69,918 | -0.03(-0.19%) |
Mar 10, 2015 | 15.55 | 16.02 | 14.51 | 15.93 | 102,550 | +0.38(+2.44%) |
Mar 09, 2015 | 14.04 | 15.81 | 13.82 | 15.55 | 144,355 | +1.80(+13.09%) |
Mar 06, 2015 | 14.45 | 14.45 | 13.67 | 13.75 | 88,236 | -0.52(-3.64%) |
Mar 05, 2015 | 13.82 | 14.67 | 13.71 | 14.27 | 105,177 | +0.67(+4.93%) |
Mar 04, 2015 | 14.49 | 14.57 | 13.06 | 13.60 | 92,752 | -0.97(-6.66%) |
Mar 03, 2015 | 14.93 | 14.93 | 13.91 | 14.57 | 38,253 | +0.13(+0.90%) |
Mar 02, 2015 | 14.46 | 14.98 | 13.61 | 14.44 | 109,878 | -0.29(-1.97%) |
Feb 27, 2015 | 14.96 | 15.55 | 14.09 | 14.73 | 81,000 | -0.27(-1.80%) |
Feb 26, 2015 | 16.11 | 16.42 | 14.86 | 15.00 | 104,647 | -1.14(-7.06%) |
Feb 25, 2015 | 16.12 | 16.50 | 15.96 | 16.14 | 96,761 | +0.14(+0.88%) |
Feb 24, 2015 | 15.24 | 16.00 | 14.60 | 16.00 | 140,896 | +1.25(+8.47%) |
Feb 23, 2015 | 13.60 | 15.15 | 13.15 | 14.75 | 122,614 | +1.18(+8.70%) |
Feb 20, 2015 | 13.16 | 13.63 | 12.91 | 13.57 | 56,032 | +0.16(+1.19%) |
Feb 19, 2015 | 13.79 | 13.79 | 13.16 | 13.41 | 25,619 | -0.17(-1.25%) |
Feb 18, 2015 | 13.54 | 13.70 | 12.61 | 13.58 | 56,875 | +0.11(+0.82%) |
Feb 17, 2015 | 13.00 | 13.73 | 13.00 | 13.47 | 24,970 | +0.22(+1.66%) |
Feb 13, 2015 | 14.10 | 13.25 | 13.25 | 13.25 | 31,300 | -0.75(-5.36%) |
Feb 12, 2015 | 14.20 | 14.28 | 13.55 | 14.00 | 10,332 | +0.01(+0.07%) |
Feb 11, 2015 | 14.38 | 14.38 | 13.79 | 13.99 | 28,529 | -0.23(-1.62%) |
Feb 10, 2015 | 14.28 | 14.48 | 13.57 | 14.22 | 64,230 | +0.22(+1.57%) |
Feb 09, 2015 | 14.04 | 14.36 | 13.36 | 14.00 | 38,772 | +0.00(+0.00%) |
Feb 06, 2015 | 14.00 | 14.46 | 13.36 | 14.00 | 55,530 | +0.00(+0.00%) |
Feb 05, 2015 | 14.38 | 14.74 | 13.64 | 14.00 | 57,074 | -0.24(-1.69%) |
Feb 04, 2015 | 14.51 | 14.51 | 13.90 | 14.24 | 95,674 | -0.15(-1.04%) |
Feb 03, 2015 | 14.45 | 14.81 | 14.15 | 14.39 | 152,257 | +0.07(+0.49%) |
Feb 02, 2015 | 14.00 | 14.85 | 13.73 | 14.32 | 80,188 | +0.43(+3.10%) |
Jan 30, 2015 | 13.59 | 13.59 | 13.32 | 13.89 | 103,353 | +0.26(+1.91%) |
Jan 29, 2015 | 13.25 | 13.66 | 12.80 | 13.63 | 86,601 | +0.44(+3.34%) |
Jan 28, 2015 | 13.13 | 13.34 | 12.96 | 13.19 | 35,090 | +0.26(+2.01%) |
Jan 27, 2015 | 13.00 | 13.38 | 12.78 | 12.93 | 22,626 | -0.15(-1.15%) |
Jan 26, 2015 | 12.75 | 13.54 | 12.05 | 13.08 | 58,335 | +0.39(+3.07%) |
Jan 23, 2015 | 12.54 | 12.96 | 12.01 | 12.69 | 29,361 | +0.19(+1.52%) |
Jan 22, 2015 | 13.25 | 13.80 | 11.75 | 12.50 | 109,202 | -0.73(-5.50%) |
Jan 21, 2015 | 14.62 | 14.75 | 12.82 | 13.23 | 136,183 | -1.18(-8.16%) |
Jan 20, 2015 | 14.70 | 15.05 | 14.08 | 14.40 | 133,546 | -0.16(-1.08%) |
Jan 16, 2015 | 15.13 | 15.49 | 13.83 | 14.56 | 113,398 | -0.94(-6.06%) |
Jan 15, 2015 | 15.44 | 15.65 | 14.53 | 15.50 | 200,436 | +0.16(+1.04%) |
Jan 14, 2015 | 13.32 | 15.34 | 13.05 | 15.34 | 161,757 | +1.84(+13.63%) |
Jan 13, 2015 | 14.21 | 14.74 | 13.05 | 13.50 | 165,381 | -0.90(-6.25%) |
Jan 12, 2015 | 13.40 | 14.75 | 12.90 | 14.40 | 236,001 | +1.61(+12.59%) |
Jan 09, 2015 | 12.50 | 12.91 | 12.05 | 12.79 | 112,812 | +0.29(+2.32%) |
Jan 08, 2015 | 13.04 | 13.26 | 11.55 | 12.50 | 167,120 | -0.27(-2.11%) |
Jan 07, 2015 | 11.21 | 13.31 | 11.21 | 12.77 | 475,257 | +1.65(+14.84%) |
Jan 06, 2015 | 9.900 | 11.15 | 9.900 | 11.12 | 323,569 | +1.57(+16.44%) |
Jan 05, 2015 | 10.25 | 10.25 | 9.190 | 9.550 | 129,022 | -0.35(-3.54%) |