Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 14.93 | 15.16 | 14.85 | 15.06 | 20,297 | +0.16(+1.07%) |
Mar 30, 2015 | 14.89 | 15.13 | 14.88 | 14.90 | 22,346 | +0.03(+0.20%) |
Mar 27, 2015 | 14.78 | 14.94 | 14.78 | 14.87 | 6,167 | +0.13(+0.88%) |
Mar 26, 2015 | 14.41 | 14.74 | 14.35 | 14.74 | 10,226 | +0.23(+1.59%) |
Mar 25, 2015 | 15.15 | 15.15 | 14.51 | 14.51 | 16,110 | -0.59(-3.91%) |
Mar 24, 2015 | 15.10 | 15.25 | 15.07 | 15.10 | 16,000 | +0.07(+0.47%) |
Mar 23, 2015 | 15.21 | 15.22 | 15.03 | 15.03 | 5,177 | -0.06(-0.40%) |
Mar 20, 2015 | 15.18 | 15.33 | 15.03 | 15.09 | 18,349 | -0.08(-0.53%) |
Mar 19, 2015 | 15.27 | 15.27 | 15.10 | 15.17 | 75,604 | -0.19(-1.24%) |
Mar 18, 2015 | 15.05 | 15.38 | 15.05 | 15.36 | 17,456 | +0.26(+1.72%) |
Mar 17, 2015 | 14.96 | 15.17 | 14.86 | 15.10 | 14,184 | +0.12(+0.80%) |
Mar 16, 2015 | 14.99 | 15.08 | 14.93 | 14.98 | 28,875 | -0.07(-0.47%) |
Mar 13, 2015 | 15.38 | 15.46 | 15.05 | 15.05 | 12,726 | -0.20(-1.31%) |
Mar 12, 2015 | 15.28 | 15.43 | 15.25 | 15.25 | 9,164 | +0.00(+0.00%) |
Mar 11, 2015 | 15.30 | 15.30 | 15.08 | 15.25 | 23,343 | +0.07(+0.46%) |
Mar 10, 2015 | 15.40 | 15.46 | 15.18 | 15.18 | 5,150 | -0.51(-3.25%) |
Mar 09, 2015 | 15.25 | 15.69 | 15.23 | 15.69 | 21,119 | +0.56(+3.70%) |
Mar 06, 2015 | 14.65 | 15.15 | 14.64 | 15.13 | 41,045 | +0.41(+2.79%) |
Mar 05, 2015 | 14.98 | 14.98 | 14.60 | 14.72 | 101,710 | -0.36(-2.39%) |
Mar 04, 2015 | 15.01 | 15.16 | 14.82 | 15.08 | 16,084 | +0.07(+0.47%) |
Mar 03, 2015 | 15.47 | 15.52 | 15.01 | 15.01 | 16,699 | -0.33(-2.15%) |
Mar 02, 2015 | 15.21 | 15.40 | 14.86 | 15.34 | 31,813 | +0.24(+1.59%) |
Feb 27, 2015 | 15.33 | 15.52 | 15.10 | 15.10 | 9,067 | -0.30(-1.95%) |
Feb 26, 2015 | 15.48 | 15.48 | 15.18 | 15.40 | 24,583 | -0.04(-0.26%) |
Feb 25, 2015 | 15.42 | 15.55 | 15.37 | 15.44 | 28,804 | +0.04(+0.26%) |
Feb 24, 2015 | 15.42 | 15.50 | 15.30 | 15.40 | 20,776 | +0.00(+0.00%) |
Feb 23, 2015 | 15.28 | 15.42 | 15.14 | 15.40 | 37,612 | +0.13(+0.85%) |
Feb 20, 2015 | 15.49 | 15.52 | 15.27 | 15.27 | 5,252 | -0.33(-2.12%) |
Feb 19, 2015 | 15.54 | 15.63 | 15.22 | 15.60 | 39,292 | +0.02(+0.13%) |
Feb 18, 2015 | 15.59 | 15.67 | 15.53 | 15.58 | 17,371 | -0.07(-0.45%) |
Feb 17, 2015 | 15.68 | 15.74 | 15.59 | 15.65 | 28,582 | +0.01(+0.06%) |
Feb 13, 2015 | 15.55 | 15.64 | 15.64 | 15.64 | 6,900 | +0.27(+1.79%) |
Feb 12, 2015 | 15.07 | 15.45 | 15.07 | 15.37 | 31,107 | +0.28(+1.83%) |
Feb 11, 2015 | 15.00 | 15.17 | 14.96 | 15.09 | 5,399 | +0.02(+0.13%) |
Feb 10, 2015 | 15.29 | 15.30 | 15.01 | 15.07 | 12,355 | -0.17(-1.12%) |
Feb 09, 2015 | 15.35 | 15.36 | 15.12 | 15.24 | 14,077 | -0.10(-0.65%) |
Feb 06, 2015 | 15.46 | 15.52 | 15.31 | 15.34 | 8,254 | -0.10(-0.65%) |
Feb 05, 2015 | 15.28 | 15.52 | 15.22 | 15.44 | 11,550 | +0.14(+0.92%) |
Feb 04, 2015 | 15.43 | 15.44 | 15.22 | 15.30 | 23,879 | -0.21(-1.35%) |
Feb 03, 2015 | 15.56 | 15.69 | 15.44 | 15.51 | 22,346 | +0.04(+0.26%) |
Feb 02, 2015 | 15.44 | 15.56 | 15.20 | 15.47 | 25,229 | +0.15(+0.98%) |
Jan 30, 2015 | 15.00 | 15.32 | 15.00 | 15.32 | 11,851 | -0.23(-1.48%) |
Jan 29, 2015 | 14.97 | 15.55 | 14.93 | 15.55 | 13,287 | +0.50(+3.32%) |
Jan 28, 2015 | 14.76 | 15.05 | 14.73 | 15.05 | 10,806 | +0.31(+2.10%) |
Jan 27, 2015 | 14.68 | 14.77 | 14.54 | 14.74 | 12,286 | -0.03(-0.20%) |
Jan 26, 2015 | 14.59 | 14.93 | 14.59 | 14.77 | 11,297 | +0.16(+1.10%) |
Jan 23, 2015 | 14.47 | 14.71 | 14.46 | 14.61 | 6,631 | +0.09(+0.62%) |
Jan 22, 2015 | 14.49 | 14.82 | 14.48 | 14.52 | 10,844 | -0.05(-0.34%) |
Jan 21, 2015 | 14.85 | 14.85 | 14.47 | 14.57 | 10,139 | -0.31(-2.08%) |
Jan 20, 2015 | 15.00 | 15.11 | 14.81 | 14.88 | 11,859 | -0.16(-1.06%) |
Jan 16, 2015 | 14.79 | 15.09 | 14.79 | 15.04 | 26,221 | +0.13(+0.87%) |
Jan 15, 2015 | 15.10 | 15.10 | 14.85 | 14.91 | 68,085 | -0.12(-0.80%) |
Jan 14, 2015 | 15.25 | 15.50 | 14.81 | 15.03 | 41,396 | -0.39(-2.53%) |
Jan 13, 2015 | 15.00 | 15.54 | 15.00 | 15.42 | 16,557 | +0.71(+4.83%) |
Jan 12, 2015 | 14.93 | 15.07 | 14.66 | 14.71 | 33,811 | -0.21(-1.41%) |
Jan 09, 2015 | 14.67 | 14.98 | 14.58 | 14.92 | 9,469 | +0.40(+2.75%) |
Jan 08, 2015 | 14.51 | 14.71 | 14.48 | 14.52 | 8,113 | +0.11(+0.76%) |
Jan 07, 2015 | 14.59 | 14.59 | 14.17 | 14.41 | 7,863 | -0.11(-0.76%) |
Jan 06, 2015 | 14.82 | 14.83 | 14.44 | 14.52 | 30,209 | -0.29(-1.96%) |
Jan 05, 2015 | 14.66 | 14.82 | 14.45 | 14.81 | 23,968 | +0.08(+0.54%) |