Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 16.64 | 16.73 | 16.55 | 16.66 | 1,555,550 | -0.03(-0.18%) |
Mar 30, 2015 | 16.53 | 16.94 | 16.42 | 16.69 | 2,563,292 | +0.25(+1.51%) |
Mar 27, 2015 | 15.87 | 16.47 | 15.86 | 16.44 | 1,388,352 | +0.56(+3.55%) |
Mar 26, 2015 | 15.86 | 15.93 | 15.73 | 15.88 | 1,302,120 | -0.04(-0.23%) |
Mar 25, 2015 | 15.85 | 16.22 | 15.68 | 15.91 | 1,591,764 | +0.16(+1.02%) |
Mar 24, 2015 | 16.05 | 16.05 | 15.73 | 15.75 | 1,653,603 | -0.26(-1.65%) |
Mar 23, 2015 | 16.04 | 16.12 | 15.98 | 16.01 | 1,242,684 | +0.01(+0.09%) |
Mar 20, 2015 | 16.12 | 16.12 | 15.93 | 16.00 | 1,789,318 | +0.07(+0.41%) |
Mar 19, 2015 | 16.00 | 16.21 | 15.91 | 15.93 | 863,446 | -0.12(-0.78%) |
Mar 18, 2015 | 15.90 | 16.11 | 15.67 | 16.06 | 1,065,732 | +0.12(+0.78%) |
Mar 17, 2015 | 15.66 | 15.97 | 15.60 | 15.93 | 1,447,723 | +0.23(+1.49%) |
Mar 16, 2015 | 15.54 | 15.74 | 15.52 | 15.70 | 964,400 | +0.26(+1.66%) |
Mar 13, 2015 | 15.42 | 15.47 | 15.28 | 15.44 | 880,442 | -0.05(-0.33%) |
Mar 12, 2015 | 15.22 | 15.53 | 15.18 | 15.49 | 800,611 | +0.34(+2.22%) |
Mar 11, 2015 | 15.13 | 15.21 | 14.97 | 15.16 | 850,355 | +0.05(+0.34%) |
Mar 10, 2015 | 15.32 | 15.36 | 15.10 | 15.11 | 740,388 | -0.33(-2.14%) |
Mar 09, 2015 | 15.32 | 15.49 | 15.28 | 15.44 | 1,163,964 | +0.16(+1.05%) |
Mar 06, 2015 | 15.63 | 15.66 | 15.25 | 15.27 | 1,012,649 | -0.45(-2.89%) |
Mar 05, 2015 | 15.85 | 15.90 | 15.72 | 15.73 | 906,633 | -0.07(-0.42%) |
Mar 04, 2015 | 15.83 | 15.93 | 15.75 | 15.79 | 747,821 | -0.03(-0.22%) |
Mar 03, 2015 | 15.72 | 15.84 | 15.71 | 15.83 | 650,662 | +0.04(+0.28%) |
Mar 02, 2015 | 15.76 | 15.86 | 15.70 | 15.79 | 792,558 | +0.03(+0.18%) |
Feb 27, 2015 | 15.63 | 15.81 | 15.57 | 15.76 | 1,014,823 | +0.15(+0.98%) |
Feb 26, 2015 | 15.73 | 15.73 | 15.56 | 15.60 | 1,981,175 | -0.08(-0.51%) |
Feb 25, 2015 | 15.79 | 15.80 | 15.60 | 15.68 | 1,433,594 | -0.14(-0.87%) |
Feb 24, 2015 | 16.00 | 16.00 | 15.79 | 15.82 | 1,234,063 | -0.19(-1.18%) |
Feb 23, 2015 | 16.07 | 16.08 | 15.85 | 16.01 | 1,034,597 | -0.07(-0.41%) |
Feb 20, 2015 | 15.87 | 16.08 | 15.79 | 16.08 | 1,037,695 | +0.15(+0.91%) |
Feb 19, 2015 | 15.91 | 15.97 | 15.79 | 15.93 | 1,074,961 | +0.03(+0.18%) |
Feb 18, 2015 | 15.70 | 15.91 | 15.70 | 15.90 | 1,433,285 | +0.17(+1.06%) |
Feb 17, 2015 | 15.77 | 15.83 | 15.65 | 15.73 | 1,578,765 | -0.05(-0.32%) |
Feb 13, 2015 | 15.44 | 15.79 | 15.79 | 15.79 | 1,999,937 | +0.28(+1.78%) |
Feb 12, 2015 | 14.42 | 15.81 | 14.37 | 15.51 | 4,174,737 | +1.26(+8.84%) |
Feb 11, 2015 | 14.45 | 14.50 | 14.19 | 14.25 | 1,301,181 | -0.24(-1.66%) |
Feb 10, 2015 | 14.53 | 14.55 | 14.09 | 14.49 | 2,055,124 | +0.07(+0.45%) |
Feb 09, 2015 | 14.45 | 14.54 | 14.33 | 14.42 | 1,135,186 | -0.07(-0.50%) |
Feb 06, 2015 | 14.64 | 14.69 | 14.43 | 14.50 | 825,104 | -0.10(-0.70%) |
Feb 05, 2015 | 14.56 | 14.68 | 14.47 | 14.60 | 739,735 | +0.10(+0.70%) |
Feb 04, 2015 | 14.45 | 14.58 | 14.45 | 14.50 | 734,486 | +0.01(+0.05%) |
Feb 03, 2015 | 14.42 | 14.52 | 14.32 | 14.49 | 909,345 | +0.13(+0.91%) |
Feb 02, 2015 | 14.24 | 14.38 | 14.05 | 14.36 | 777,433 | +0.12(+0.82%) |
Jan 30, 2015 | 14.43 | 14.53 | 14.23 | 14.24 | 767,866 | -0.29(-2.00%) |
Jan 29, 2015 | 14.57 | 14.58 | 14.32 | 14.53 | 1,010,796 | -0.04(-0.25%) |
Jan 28, 2015 | 14.67 | 14.70 | 14.56 | 14.57 | 1,167,613 | -0.05(-0.35%) |
Jan 27, 2015 | 14.55 | 14.64 | 14.50 | 14.62 | 681,505 | -0.07(-0.50%) |
Jan 26, 2015 | 14.57 | 14.70 | 14.42 | 14.69 | 1,109,439 | +0.13(+0.90%) |
Jan 23, 2015 | 14.55 | 14.58 | 14.34 | 14.56 | 1,274,543 | -0.21(-1.43%) |
Jan 22, 2015 | 14.69 | 14.80 | 14.53 | 14.77 | 1,268,084 | +0.14(+0.94%) |
Jan 21, 2015 | 14.62 | 14.67 | 14.50 | 14.64 | 648,996 | +0.01(+0.05%) |
Jan 20, 2015 | 14.36 | 14.63 | 14.32 | 14.63 | 877,709 | +0.28(+1.93%) |
Jan 16, 2015 | 14.28 | 14.37 | 14.22 | 14.35 | 765,832 | +0.08(+0.56%) |
Jan 15, 2015 | 14.38 | 14.44 | 14.22 | 14.27 | 843,725 | -0.07(-0.51%) |
Jan 14, 2015 | 14.17 | 14.37 | 14.10 | 14.34 | 1,020,657 | +0.06(+0.41%) |
Jan 13, 2015 | 14.31 | 14.45 | 14.18 | 14.29 | 1,119,735 | +0.09(+0.67%) |
Jan 12, 2015 | 14.15 | 14.27 | 14.04 | 14.19 | 866,179 | +0.03(+0.21%) |
Jan 09, 2015 | 14.37 | 14.39 | 14.13 | 14.16 | 2,337,384 | -0.23(-1.57%) |
Jan 08, 2015 | 14.14 | 14.40 | 14.14 | 14.39 | 1,347,171 | +0.36(+2.54%) |
Jan 07, 2015 | 13.85 | 14.05 | 13.70 | 14.03 | 997,006 | +0.31(+2.23%) |
Jan 06, 2015 | 13.80 | 13.87 | 13.59 | 13.73 | 1,337,580 | -0.04(-0.32%) |
Jan 05, 2015 | 13.90 | 13.91 | 13.69 | 13.77 | 1,544,158 | -0.17(-1.20%) |