Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 16.65 | 16.80 | 16.37 | 16.46 | 5,476,795 | -0.13(-0.77%) |
Mar 30, 2015 | 16.68 | 16.87 | 16.20 | 16.59 | 4,130,621 | -0.03(-0.18%) |
Mar 27, 2015 | 16.65 | 16.80 | 16.14 | 16.62 | 3,743,901 | -0.12(-0.73%) |
Mar 26, 2015 | 16.92 | 17.25 | 16.56 | 16.74 | 5,614,814 | +0.05(+0.29%) |
Mar 25, 2015 | 16.63 | 16.92 | 16.37 | 16.69 | 5,342,846 | +0.22(+1.33%) |
Mar 24, 2015 | 15.99 | 16.49 | 15.76 | 16.47 | 3,928,011 | +0.52(+3.24%) |
Mar 23, 2015 | 15.73 | 16.42 | 15.59 | 15.95 | 3,627,734 | +0.27(+1.73%) |
Mar 20, 2015 | 15.88 | 16.24 | 15.52 | 15.68 | 8,647,981 | -0.03(-0.17%) |
Mar 19, 2015 | 15.94 | 16.12 | 15.52 | 15.71 | 3,437,442 | -0.40(-2.50%) |
Mar 18, 2015 | 15.17 | 16.30 | 15.00 | 16.11 | 6,561,772 | +0.80(+5.21%) |
Mar 17, 2015 | 14.98 | 15.40 | 14.83 | 15.31 | 4,298,835 | +0.30(+1.99%) |
Mar 16, 2015 | 14.83 | 15.05 | 14.27 | 15.02 | 6,638,956 | +0.06(+0.41%) |
Mar 13, 2015 | 14.97 | 15.18 | 14.72 | 14.95 | 4,505,892 | -0.22(-1.44%) |
Mar 12, 2015 | 15.16 | 15.41 | 14.94 | 15.17 | 4,414,431 | +0.12(+0.82%) |
Mar 11, 2015 | 14.88 | 15.19 | 14.72 | 15.05 | 4,583,426 | +0.18(+1.24%) |
Mar 10, 2015 | 15.33 | 15.46 | 14.85 | 14.87 | 5,932,918 | -0.75(-4.77%) |
Mar 09, 2015 | 16.16 | 16.28 | 15.43 | 15.61 | 8,086,605 | -0.49(-3.05%) |
Mar 06, 2015 | 16.63 | 17.18 | 16.08 | 16.10 | 8,345,476 | -0.86(-5.09%) |
Mar 05, 2015 | 16.16 | 17.02 | 15.81 | 16.97 | 9,438,878 | +0.76(+4.68%) |
Mar 04, 2015 | 16.41 | 16.37 | 15.82 | 16.21 | 5,037,483 | -0.17(-1.01%) |
Mar 03, 2015 | 16.02 | 16.33 | 15.87 | 16.37 | 5,876,181 | +0.48(+3.02%) |
Mar 02, 2015 | 16.16 | 16.33 | 15.58 | 15.89 | 7,328,153 | -0.40(-2.44%) |
Feb 27, 2015 | 15.61 | 16.43 | 15.54 | 16.29 | 6,078,407 | +0.73(+4.68%) |
Feb 26, 2015 | 15.46 | 15.72 | 15.26 | 15.56 | 5,215,901 | -0.01(-0.06%) |
Feb 25, 2015 | 15.46 | 15.76 | 14.97 | 15.57 | 4,966,325 | +0.32(+2.12%) |
Feb 24, 2015 | 15.48 | 15.70 | 14.75 | 15.25 | 4,631,238 | -0.10(-0.62%) |
Feb 23, 2015 | 15.65 | 15.75 | 15.07 | 15.34 | 6,532,658 | -0.63(-3.93%) |
Feb 20, 2015 | 16.11 | 16.18 | 15.64 | 15.97 | 4,142,662 | -0.06(-0.38%) |
Feb 19, 2015 | 15.48 | 16.48 | 15.45 | 16.03 | 6,407,089 | -0.12(-0.76%) |
Feb 18, 2015 | 16.01 | 16.43 | 15.80 | 16.16 | 5,827,839 | +0.03(+0.16%) |
Feb 17, 2015 | 15.69 | 16.17 | 15.06 | 16.13 | 4,780,207 | +0.31(+1.98%) |
Feb 13, 2015 | 15.14 | 15.82 | 15.82 | 15.82 | 8,326,913 | +0.99(+6.64%) |
Feb 12, 2015 | 15.01 | 15.57 | 14.80 | 14.83 | 6,313,725 | +0.17(+1.13%) |
Feb 11, 2015 | 14.31 | 14.92 | 14.23 | 14.66 | 4,687,553 | +0.03(+0.24%) |
Feb 10, 2015 | 15.76 | 15.77 | 14.46 | 14.63 | 8,938,277 | -1.00(-6.41%) |
Feb 09, 2015 | 15.79 | 16.09 | 15.55 | 15.63 | 5,892,890 | -0.07(-0.44%) |
Feb 06, 2015 | 15.41 | 15.80 | 15.02 | 15.70 | 6,812,339 | +0.42(+2.74%) |
Feb 05, 2015 | 14.71 | 15.65 | 14.71 | 15.28 | 9,052,007 | +0.51(+3.48%) |
Feb 04, 2015 | 15.16 | 15.21 | 14.26 | 14.77 | 14,701,307 | -0.73(-4.72%) |
Feb 03, 2015 | 15.89 | 16.69 | 15.33 | 15.50 | 11,866,206 | +0.03(+0.23%) |
Feb 02, 2015 | 14.95 | 15.59 | 14.89 | 15.47 | 11,980,655 | +0.51(+3.38%) |
Jan 30, 2015 | 13.79 | 15.07 | 13.71 | 14.96 | 7,340,820 | +1.02(+7.32%) |
Jan 29, 2015 | 13.72 | 13.98 | 12.89 | 13.94 | 7,490,219 | +0.18(+1.33%) |
Jan 28, 2015 | 14.92 | 15.03 | 13.36 | 13.76 | 12,087,816 | -1.29(-8.55%) |
Jan 27, 2015 | 14.18 | 15.26 | 14.18 | 15.04 | 7,479,262 | +0.68(+4.77%) |
Jan 26, 2015 | 13.87 | 14.37 | 13.74 | 14.36 | 3,450,854 | +0.53(+3.85%) |
Jan 23, 2015 | 13.78 | 14.46 | 13.70 | 13.83 | 6,135,243 | -0.07(-0.50%) |
Jan 22, 2015 | 13.80 | 14.05 | 13.42 | 13.90 | 6,012,591 | +0.13(+0.95%) |
Jan 21, 2015 | 13.08 | 13.81 | 13.04 | 13.77 | 6,614,144 | +0.86(+6.69%) |
Jan 20, 2015 | 12.66 | 12.96 | 12.21 | 12.90 | 7,453,944 | +0.06(+0.47%) |
Jan 16, 2015 | 12.04 | 12.88 | 11.97 | 12.84 | 5,941,537 | +0.88(+7.36%) |
Jan 15, 2015 | 12.68 | 12.96 | 11.94 | 11.96 | 8,216,560 | -0.54(-4.32%) |
Jan 14, 2015 | 12.00 | 12.60 | 11.68 | 12.50 | 8,786,251 | +0.27(+2.21%) |
Jan 13, 2015 | 12.15 | 12.46 | 11.87 | 12.23 | 7,164,478 | +0.10(+0.79%) |
Jan 12, 2015 | 12.37 | 12.59 | 11.71 | 12.14 | 7,247,416 | -0.67(-5.24%) |
Jan 09, 2015 | 12.88 | 12.99 | 12.33 | 12.81 | 5,604,180 | -0.05(-0.41%) |
Jan 08, 2015 | 13.01 | 13.34 | 12.78 | 12.86 | 6,898,309 | +0.03(+0.27%) |
Jan 07, 2015 | 13.51 | 14.02 | 12.68 | 12.82 | 4,937,208 | -0.47(-3.54%) |
Jan 06, 2015 | 13.66 | 13.89 | 13.11 | 13.30 | 5,025,521 | -0.45(-3.30%) |
Jan 05, 2015 | 14.25 | 14.28 | 13.44 | 13.75 | 4,356,353 | -0.77(-5.29%) |