Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 17.11 | 17.24 | 17.05 | 17.10 | 1,880,256 | -0.36(-2.04%) |
Mar 30, 2015 | 17.43 | 17.48 | 17.39 | 17.46 | 954,328 | +0.15(+0.84%) |
Mar 27, 2015 | 17.26 | 17.38 | 17.24 | 17.31 | 1,370,296 | -0.04(-0.21%) |
Mar 26, 2015 | 17.30 | 17.38 | 17.15 | 17.35 | 1,723,263 | +0.02(+0.11%) |
Mar 25, 2015 | 17.48 | 17.55 | 17.30 | 17.33 | 1,533,489 | -0.11(-0.63%) |
Mar 24, 2015 | 17.51 | 17.58 | 17.41 | 17.44 | 2,056,467 | +0.09(+0.53%) |
Mar 23, 2015 | 17.25 | 17.40 | 17.22 | 17.35 | 2,218,805 | +0.31(+1.82%) |
Mar 20, 2015 | 17.03 | 17.17 | 16.93 | 17.04 | 1,775,691 | +0.51(+3.09%) |
Mar 19, 2015 | 16.56 | 16.64 | 16.50 | 16.53 | 1,285,439 | -0.12(-0.71%) |
Mar 18, 2015 | 16.32 | 16.70 | 16.30 | 16.65 | 2,219,439 | +0.45(+2.76%) |
Mar 17, 2015 | 16.15 | 16.25 | 16.09 | 16.20 | 1,553,404 | -0.12(-0.73%) |
Mar 16, 2015 | 16.31 | 16.38 | 16.27 | 16.32 | 1,692,898 | +0.28(+1.76%) |
Mar 13, 2015 | 15.86 | 16.05 | 15.81 | 16.04 | 1,439,663 | +0.22(+1.38%) |
Mar 12, 2015 | 15.76 | 15.83 | 15.72 | 15.82 | 1,119,368 | +0.16(+1.05%) |
Mar 11, 2015 | 15.66 | 15.74 | 15.61 | 15.65 | 1,282,654 | -0.07(-0.46%) |
Mar 10, 2015 | 15.78 | 15.83 | 15.69 | 15.73 | 2,098,062 | -0.20(-1.26%) |
Mar 09, 2015 | 15.98 | 16.03 | 15.88 | 15.93 | 2,031,377 | -0.05(-0.34%) |
Mar 06, 2015 | 16.02 | 16.20 | 15.94 | 15.98 | 3,193,459 | -0.04(-0.23%) |
Mar 05, 2015 | 16.05 | 16.09 | 15.95 | 16.02 | 1,557,950 | -0.04(-0.23%) |
Mar 04, 2015 | 16.01 | 16.08 | 15.88 | 16.05 | 1,778,240 | +0.12(+0.74%) |
Mar 03, 2015 | 15.99 | 16.05 | 15.86 | 15.94 | 2,431,616 | +0.01(+0.06%) |
Mar 02, 2015 | 15.84 | 15.95 | 15.81 | 15.93 | 4,447,333 | -0.01(-0.06%) |
Feb 27, 2015 | 16.01 | 16.10 | 15.94 | 15.94 | 1,337,299 | +0.04(+0.23%) |
Feb 26, 2015 | 15.85 | 15.97 | 15.84 | 15.90 | 1,212,441 | -0.03(-0.17%) |
Feb 25, 2015 | 15.84 | 16.09 | 15.82 | 15.93 | 2,046,407 | +0.11(+0.69%) |
Feb 24, 2015 | 15.79 | 15.87 | 15.78 | 15.82 | 916,578 | -0.01(-0.06%) |
Feb 23, 2015 | 15.87 | 15.96 | 15.79 | 15.83 | 906,271 | -0.25(-1.53%) |
Feb 20, 2015 | 15.74 | 16.11 | 15.71 | 16.07 | 1,151,876 | +0.27(+1.73%) |
Feb 19, 2015 | 15.84 | 15.88 | 15.78 | 15.80 | 1,611,810 | -0.05(-0.34%) |
Feb 18, 2015 | 15.91 | 15.95 | 15.80 | 15.85 | 685,664 | +0.02(+0.11%) |
Feb 17, 2015 | 15.86 | 15.91 | 15.74 | 15.84 | 1,095,689 | +0.17(+1.11%) |
Feb 13, 2015 | 15.64 | 15.66 | 15.66 | 15.66 | 1,321,743 | +0.19(+1.24%) |
Feb 12, 2015 | 15.42 | 15.61 | 15.38 | 15.47 | 1,616,739 | +0.40(+2.66%) |
Feb 11, 2015 | 15.10 | 15.10 | 14.91 | 15.07 | 2,234,810 | -0.36(-2.30%) |
Feb 10, 2015 | 15.14 | 15.43 | 15.11 | 15.43 | 2,295,101 | -0.37(-2.36%) |
Feb 09, 2015 | 15.68 | 15.87 | 15.67 | 15.80 | 791,361 | -0.03(-0.17%) |
Feb 06, 2015 | 15.91 | 16.00 | 15.76 | 15.83 | 983,750 | -0.06(-0.40%) |
Feb 05, 2015 | 15.73 | 15.92 | 15.72 | 15.89 | 758,152 | +0.00(+0.00%) |
Feb 04, 2015 | 15.81 | 16.05 | 15.80 | 15.89 | 1,099,680 | +0.24(+1.51%) |
Feb 03, 2015 | 15.47 | 15.74 | 15.47 | 15.65 | 1,038,776 | +0.27(+1.78%) |
Feb 02, 2015 | 15.11 | 15.39 | 15.10 | 15.38 | 1,559,049 | +0.18(+1.20%) |
Jan 30, 2015 | 15.20 | 15.34 | 15.16 | 15.20 | 1,524,917 | -0.15(-1.01%) |
Jan 29, 2015 | 15.24 | 15.36 | 15.18 | 15.35 | 1,529,003 | +0.23(+1.51%) |
Jan 28, 2015 | 15.43 | 15.43 | 15.07 | 15.12 | 1,457,948 | -0.51(-3.26%) |
Jan 27, 2015 | 15.55 | 15.70 | 15.49 | 15.64 | 935,728 | -0.08(-0.52%) |
Jan 26, 2015 | 15.80 | 15.85 | 15.69 | 15.72 | 852,312 | -0.08(-0.52%) |
Jan 23, 2015 | 15.78 | 15.92 | 15.66 | 15.80 | 1,815,063 | +0.09(+0.58%) |
Jan 22, 2015 | 15.52 | 15.73 | 15.48 | 15.71 | 1,531,598 | +0.41(+2.68%) |
Jan 21, 2015 | 15.11 | 15.37 | 15.07 | 15.30 | 2,201,558 | +0.21(+1.39%) |
Jan 20, 2015 | 15.30 | 15.30 | 14.94 | 15.09 | 1,737,765 | +0.30(+2.03%) |
Jan 16, 2015 | 14.60 | 14.92 | 14.59 | 14.79 | 3,000,123 | -0.27(-1.81%) |
Jan 15, 2015 | 15.40 | 15.47 | 14.73 | 15.06 | 10,002,700 | +0.05(+0.30%) |
Jan 14, 2015 | 15.07 | 15.11 | 14.82 | 15.02 | 2,409,538 | -0.10(-0.66%) |
Jan 13, 2015 | 15.17 | 15.33 | 15.00 | 15.12 | 1,890,581 | +0.19(+1.28%) |
Jan 12, 2015 | 14.96 | 15.02 | 14.86 | 14.92 | 1,272,553 | -0.15(-0.97%) |
Jan 09, 2015 | 15.12 | 15.13 | 14.97 | 15.07 | 900,418 | -0.10(-0.66%) |
Jan 08, 2015 | 15.12 | 15.25 | 15.12 | 15.17 | 1,211,578 | -0.04(-0.24%) |
Jan 07, 2015 | 15.13 | 15.26 | 15.02 | 15.21 | 888,727 | +0.26(+1.71%) |
Jan 06, 2015 | 15.14 | 15.18 | 14.90 | 14.95 | 817,301 | -0.17(-1.14%) |
Jan 05, 2015 | 15.32 | 15.33 | 15.03 | 15.12 | 1,543,138 | -0.45(-2.87%) |