Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 16.50 | 16.60 | 16.38 | 16.54 | 693,258 | -0.12(-0.72%) |
Mar 30, 2015 | 16.56 | 16.66 | 16.46 | 16.66 | 478,623 | +0.09(+0.54%) |
Mar 27, 2015 | 16.28 | 16.64 | 16.20 | 16.57 | 542,734 | +0.16(+0.98%) |
Mar 26, 2015 | 16.50 | 16.50 | 16.32 | 16.41 | 70,472 | -0.28(-1.68%) |
Mar 25, 2015 | 16.85 | 16.85 | 16.60 | 16.69 | 433,625 | -0.12(-0.71%) |
Mar 24, 2015 | 16.81 | 16.95 | 16.71 | 16.81 | 353,563 | -0.09(-0.53%) |
Mar 23, 2015 | 16.77 | 17.02 | 16.58 | 16.90 | 281,437 | +0.07(+0.42%) |
Mar 20, 2015 | 16.62 | 16.92 | 16.62 | 16.83 | 41,693 | +0.45(+2.75%) |
Mar 19, 2015 | 16.42 | 16.48 | 16.30 | 16.38 | 24,927 | -0.63(-3.70%) |
Mar 18, 2015 | 16.38 | 17.04 | 16.36 | 17.01 | 27,240 | +0.50(+3.03%) |
Mar 17, 2015 | 16.52 | 16.57 | 16.40 | 16.51 | 43,509 | -0.03(-0.18%) |
Mar 16, 2015 | 16.37 | 16.55 | 16.37 | 16.54 | 34,320 | +0.09(+0.55%) |
Mar 13, 2015 | 16.41 | 16.47 | 16.28 | 16.45 | 33,959 | -0.25(-1.50%) |
Mar 12, 2015 | 16.54 | 16.70 | 16.51 | 16.70 | 63,151 | +0.08(+0.48%) |
Mar 11, 2015 | 16.59 | 16.63 | 16.51 | 16.62 | 65,111 | -0.04(-0.24%) |
Mar 10, 2015 | 16.70 | 16.73 | 16.59 | 16.66 | 214,682 | -0.42(-2.46%) |
Mar 09, 2015 | 16.99 | 17.08 | 16.95 | 17.08 | 46,858 | +0.24(+1.43%) |
Mar 06, 2015 | 16.88 | 16.92 | 16.80 | 16.84 | 52,990 | -0.21(-1.23%) |
Mar 05, 2015 | 16.97 | 17.13 | 16.94 | 17.05 | 29,483 | +0.21(+1.22%) |
Mar 04, 2015 | 16.86 | 16.92 | 16.74 | 16.84 | 103,569 | -0.23(-1.38%) |
Mar 03, 2015 | 17.20 | 16.99 | 17.08 | 338,862 | +0.16(+0.95%) | |
Mar 02, 2015 | 16.88 | 16.94 | 16.80 | 16.92 | 157,942 | -0.31(-1.82%) |
Feb 27, 2015 | 17.00 | 17.29 | 16.98 | 17.23 | 26,182 | +0.53(+3.20%) |
Feb 26, 2015 | 16.59 | 16.78 | 16.59 | 16.70 | 23,873 | +0.22(+1.33%) |
Feb 25, 2015 | 16.45 | 16.55 | 16.38 | 16.48 | 63,026 | -0.12(-0.72%) |
Feb 24, 2015 | 16.44 | 16.60 | 16.44 | 16.60 | 50,713 | +0.14(+0.85%) |
Feb 23, 2015 | 16.44 | 16.52 | 16.37 | 16.46 | 24,770 | -0.21(-1.26%) |
Feb 20, 2015 | 16.45 | 16.67 | 16.39 | 16.67 | 42,525 | +0.10(+0.60%) |
Feb 19, 2015 | 16.47 | 16.59 | 16.47 | 16.57 | 37,635 | +0.27(+1.66%) |
Feb 18, 2015 | 16.17 | 16.30 | 16.10 | 16.30 | 88,107 | -0.29(-1.75%) |
Feb 17, 2015 | 16.30 | 16.59 | 16.18 | 16.59 | 56,700 | +0.35(+2.16%) |
Feb 13, 2015 | 16.24 | 16.24 | 16.24 | 0 | +0.03(+0.19%) | |
Feb 12, 2015 | 15.94 | 16.22 | 15.93 | 16.21 | 61,123 | +0.66(+4.24%) |
Feb 11, 2015 | 15.35 | 15.59 | 15.34 | 15.55 | 35,419 | +0.48(+3.19%) |
Feb 10, 2015 | 14.94 | 15.16 | 14.94 | 15.07 | 50,033 | +0.04(+0.30%) |
Feb 09, 2015 | 14.90 | 15.08 | 14.90 | 15.03 | 54,187 | -0.12(-0.76%) |
Feb 06, 2015 | 15.20 | 15.27 | 15.05 | 15.14 | 94,591 | -0.53(-3.38%) |
Feb 05, 2015 | 15.45 | 15.67 | 15.44 | 15.67 | 286,409 | +0.40(+2.62%) |
Feb 04, 2015 | 15.26 | 15.37 | 15.22 | 15.27 | 251,660 | -0.29(-1.86%) |
Feb 03, 2015 | 15.47 | 15.61 | 15.39 | 15.56 | 65,117 | +0.37(+2.44%) |
Feb 02, 2015 | 14.94 | 15.20 | 14.93 | 15.19 | 83,419 | +0.45(+3.05%) |
Jan 30, 2015 | 14.86 | 14.88 | 14.72 | 14.74 | 88,897 | -0.23(-1.54%) |
Jan 29, 2015 | 14.88 | 14.98 | 14.76 | 14.97 | 71,683 | +0.17(+1.15%) |
Jan 28, 2015 | 14.93 | 15.07 | 14.80 | 14.80 | 78,859 | -0.20(-1.33%) |
Jan 27, 2015 | 14.93 | 15.07 | 14.90 | 15.00 | 151,365 | -0.12(-0.79%) |
Jan 26, 2015 | 14.90 | 15.14 | 14.87 | 15.12 | 467,835 | -0.02(-0.10%) |
Jan 23, 2015 | 15.14 | 15.25 | 15.12 | 15.13 | 299,112 | -0.04(-0.26%) |
Jan 22, 2015 | 15.15 | 15.25 | 15.08 | 15.18 | 727,939 | -0.16(-1.08%) |
Jan 21, 2015 | 15.20 | 15.41 | 15.20 | 15.34 | 154,253 | +0.25(+1.66%) |
Jan 20, 2015 | 15.10 | 15.13 | 14.99 | 15.09 | 146,115 | -0.04(-0.30%) |
Jan 16, 2015 | 15.13 | 15.13 | 15.13 | 0 | +0.05(+0.36%) | |
Jan 15, 2015 | 15.11 | 15.11 | 14.97 | 15.08 | 140,630 | -0.29(-1.92%) |
Jan 14, 2015 | 15.20 | 15.44 | 15.20 | 15.38 | 95,445 | +0.27(+1.75%) |
Jan 13, 2015 | 15.11 | 0 | -0.03(-0.17%) | |||
Jan 12, 2015 | 15.17 | 15.19 | 15.14 | 15.13 | 122,035 | -0.20(-1.27%) |
Jan 09, 2015 | 15.20 | 15.35 | 15.16 | 15.33 | 105,993 | +0.13(+0.86%) |
Jan 08, 2015 | 15.04 | 15.26 | 15.02 | 15.20 | 54,951 | +0.25(+1.67%) |
Jan 07, 2015 | 14.84 | 15.02 | 14.80 | 14.95 | 66,637 | -0.08(-0.50%) |
Jan 06, 2015 | 14.96 | 15.09 | 14.96 | 15.03 | 130,846 | +0.10(+0.64%) |
Jan 05, 2015 | 14.98 | 15.07 | 14.88 | 14.93 | 103,957 | -0.44(-2.86%) |