Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 15.10 | 15.24 | 15.10 | 15.14 | 20,454 | -0.08(-0.53%) |
Mar 30, 2015 | 15.12 | 15.22 | 15.07 | 15.22 | 30,816 | +0.18(+1.23%) |
Mar 27, 2015 | 15.10 | 15.15 | 15.04 | 15.04 | 5,122 | -0.17(-1.12%) |
Mar 26, 2015 | 15.25 | 15.27 | 15.10 | 15.21 | 62,668 | -0.12(-0.77%) |
Mar 25, 2015 | 15.33 | 15.33 | 15.26 | 15.33 | 13,872 | +0.11(+0.73%) |
Mar 24, 2015 | 15.19 | 15.29 | 15.14 | 15.22 | 18,537 | -0.04(-0.24%) |
Mar 23, 2015 | 15.15 | 15.28 | 15.04 | 15.25 | 36,054 | +0.22(+1.47%) |
Mar 20, 2015 | 14.83 | 15.12 | 14.82 | 15.03 | 49,140 | +0.49(+3.40%) |
Mar 19, 2015 | 14.71 | 14.71 | 14.52 | 14.54 | 19,022 | -0.37(-2.48%) |
Mar 18, 2015 | 14.42 | 14.91 | 14.42 | 14.91 | 22,364 | +0.41(+2.85%) |
Mar 17, 2015 | 14.46 | 14.57 | 14.37 | 14.49 | 61,206 | +0.07(+0.51%) |
Mar 16, 2015 | 14.46 | 14.47 | 14.39 | 14.42 | 10,330 | +0.06(+0.41%) |
Mar 13, 2015 | 14.58 | 14.69 | 14.34 | 14.36 | 109,303 | -0.31(-2.12%) |
Mar 12, 2015 | 14.73 | 14.74 | 14.55 | 14.67 | 15,656 | -0.02(-0.15%) |
Mar 11, 2015 | 14.80 | 14.80 | 14.49 | 14.69 | 46,746 | -0.10(-0.70%) |
Mar 10, 2015 | 15.05 | 15.05 | 14.74 | 14.80 | 74,696 | -0.50(-3.28%) |
Mar 09, 2015 | 15.14 | 15.43 | 15.08 | 15.30 | 51,389 | +0.14(+0.93%) |
Mar 06, 2015 | 15.44 | 15.44 | 15.16 | 15.16 | 24,947 | -0.30(-1.96%) |
Mar 05, 2015 | 15.51 | 15.51 | 15.45 | 15.46 | 35,047 | -0.05(-0.33%) |
Mar 04, 2015 | 15.58 | 15.73 | 15.41 | 15.51 | 16,018 | -0.21(-1.36%) |
Mar 03, 2015 | 15.87 | 15.87 | 15.70 | 15.73 | 46,664 | +0.25(+1.62%) |
Mar 02, 2015 | 15.56 | 15.59 | 15.47 | 15.47 | 52,730 | -0.20(-1.27%) |
Feb 27, 2015 | 15.40 | 15.76 | 15.39 | 15.67 | 54,644 | +0.24(+1.58%) |
Feb 26, 2015 | 15.50 | 15.56 | 15.35 | 15.43 | 161,045 | -0.08(-0.52%) |
Feb 25, 2015 | 15.33 | 15.56 | 15.33 | 15.51 | 37,702 | +0.15(+0.96%) |
Feb 24, 2015 | 15.29 | 15.47 | 15.29 | 15.36 | 58,903 | +0.21(+1.41%) |
Feb 23, 2015 | 15.41 | 15.41 | 15.15 | 15.15 | 72,993 | -0.32(-2.10%) |
Feb 20, 2015 | 15.42 | 15.57 | 15.39 | 15.47 | 80,823 | -0.02(-0.14%) |
Feb 19, 2015 | 15.50 | 15.60 | 15.34 | 15.50 | 43,300 | -0.14(-0.87%) |
Feb 18, 2015 | 15.62 | 15.76 | 15.62 | 15.63 | 30,307 | +0.02(+0.12%) |
Feb 17, 2015 | 15.54 | 15.71 | 15.41 | 15.62 | 50,408 | -0.05(-0.33%) |
Feb 13, 2015 | 15.48 | 15.67 | 15.67 | 15.67 | 87,184 | +0.24(+1.53%) |
Feb 12, 2015 | 15.07 | 15.48 | 14.97 | 15.43 | 75,960 | +0.48(+3.21%) |
Feb 11, 2015 | 14.85 | 15.02 | 14.67 | 14.95 | 32,977 | -0.11(-0.74%) |
Feb 10, 2015 | 14.85 | 15.07 | 14.82 | 15.06 | 25,008 | +0.07(+0.44%) |
Feb 09, 2015 | 14.91 | 15.14 | 14.91 | 14.99 | 55,259 | +0.06(+0.40%) |
Feb 06, 2015 | 15.20 | 15.20 | 14.83 | 14.94 | 29,017 | -0.06(-0.39%) |
Feb 05, 2015 | 14.93 | 15.09 | 14.93 | 14.99 | 17,851 | +0.19(+1.30%) |
Feb 04, 2015 | 14.73 | 14.84 | 14.63 | 14.80 | 21,342 | -0.30(-1.96%) |
Feb 03, 2015 | 14.77 | 15.14 | 14.74 | 15.10 | 46,226 | +0.46(+3.13%) |
Feb 02, 2015 | 14.57 | 14.64 | 14.43 | 14.64 | 8,232 | +0.11(+0.76%) |
Jan 30, 2015 | 14.49 | 14.72 | 14.34 | 14.53 | 24,093 | -0.20(-1.35%) |
Jan 29, 2015 | 14.80 | 14.96 | 14.64 | 14.73 | 75,900 | -0.07(-0.45%) |
Jan 28, 2015 | 15.01 | 15.01 | 14.75 | 14.80 | 22,358 | -0.30(-1.96%) |
Jan 27, 2015 | 14.88 | 15.46 | 14.88 | 15.09 | 92,318 | +0.30(+2.00%) |
Jan 26, 2015 | 15.05 | 15.29 | 14.76 | 14.80 | 93,722 | -0.48(-3.14%) |
Jan 23, 2015 | 15.31 | 15.40 | 15.18 | 15.28 | 70,442 | +0.04(+0.24%) |
Jan 22, 2015 | 15.08 | 15.27 | 15.08 | 15.24 | 81,026 | +0.36(+2.43%) |
Jan 21, 2015 | 14.63 | 15.24 | 14.63 | 14.88 | 57,940 | +0.31(+2.13%) |
Jan 20, 2015 | 14.81 | 14.81 | 14.52 | 14.57 | 18,746 | -0.34(-2.28%) |
Jan 16, 2015 | 14.63 | 14.94 | 14.63 | 14.91 | 35,167 | +0.40(+2.75%) |
Jan 15, 2015 | 14.82 | 14.96 | 14.51 | 14.51 | 53,291 | -0.30(-2.04%) |
Jan 14, 2015 | 14.64 | 15.06 | 14.41 | 14.81 | 171,015 | +0.10(+0.70%) |
Jan 13, 2015 | 14.62 | 14.80 | 14.62 | 14.71 | 72,521 | +0.04(+0.30%) |
Jan 12, 2015 | 14.74 | 14.74 | 14.60 | 14.66 | 69,928 | -0.21(-1.44%) |
Jan 09, 2015 | 14.71 | 14.88 | 14.68 | 14.88 | 60,194 | -0.04(-0.30%) |
Jan 08, 2015 | 14.82 | 15.02 | 14.82 | 14.92 | 80,021 | +0.39(+2.69%) |
Jan 07, 2015 | 14.43 | 14.72 | 14.43 | 14.53 | 126,499 | +0.29(+2.02%) |
Jan 06, 2015 | 14.47 | 14.62 | 14.24 | 14.24 | 44,557 | -0.19(-1.33%) |
Jan 05, 2015 | 14.52 | 14.63 | 14.43 | 14.43 | 34,695 | -0.21(-1.41%) |