Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 14.99 | 15.02 | 14.95 | 14.97 | 12,757 | -0.02(-0.16%) |
Mar 30, 2015 | 15.01 | 15.01 | 14.94 | 15.00 | 28,071 | +0.08(+0.53%) |
Mar 27, 2015 | 14.90 | 14.94 | 14.61 | 14.92 | 59,617 | +0.01(+0.05%) |
Mar 26, 2015 | 14.97 | 14.99 | 14.75 | 14.91 | 32,880 | -0.06(-0.42%) |
Mar 25, 2015 | 14.95 | 14.95 | 14.72 | 14.97 | 43,343 | +0.02(+0.16%) |
Mar 24, 2015 | 14.90 | 14.99 | 14.86 | 14.95 | 33,510 | +0.08(+0.53%) |
Mar 23, 2015 | 15.01 | 15.07 | 14.83 | 14.87 | 40,889 | -0.16(-1.05%) |
Mar 20, 2015 | 15.05 | 15.16 | 14.91 | 15.03 | 73,889 | +0.16(+1.06%) |
Mar 19, 2015 | 14.90 | 15.06 | 14.74 | 14.87 | 22,528 | -0.04(-0.26%) |
Mar 18, 2015 | 14.79 | 15.03 | 14.72 | 14.91 | 38,923 | +0.17(+1.17%) |
Mar 17, 2015 | 14.50 | 14.75 | 14.42 | 14.74 | 20,881 | +0.27(+1.84%) |
Mar 16, 2015 | 14.45 | 14.59 | 14.39 | 14.47 | 34,231 | -0.04(-0.27%) |
Mar 13, 2015 | 14.61 | 14.62 | 14.36 | 14.51 | 80,859 | +0.09(+0.60%) |
Mar 12, 2015 | 14.42 | 14.61 | 14.26 | 14.43 | 62,242 | +0.16(+1.15%) |
Mar 11, 2015 | 14.07 | 14.51 | 14.07 | 14.26 | 43,523 | +0.26(+1.84%) |
Mar 10, 2015 | 13.97 | 14.21 | 13.74 | 14.00 | 37,125 | +0.03(+0.22%) |
Mar 09, 2015 | 14.25 | 14.25 | 13.82 | 13.97 | 59,276 | -0.38(-2.67%) |
Mar 06, 2015 | 14.50 | 14.50 | 14.26 | 14.36 | 60,802 | -0.11(-0.76%) |
Mar 05, 2015 | 14.46 | 14.54 | 14.29 | 14.46 | 25,733 | +0.01(+0.05%) |
Mar 04, 2015 | 14.46 | 14.50 | 14.39 | 14.46 | 47,731 | +0.07(+0.49%) |
Mar 03, 2015 | 14.54 | 14.54 | 14.35 | 14.39 | 59,678 | -0.13(-0.92%) |
Mar 02, 2015 | 14.43 | 14.61 | 14.40 | 14.52 | 89,766 | +0.09(+0.65%) |
Feb 27, 2015 | 14.46 | 14.50 | 14.32 | 14.43 | 55,521 | -0.03(-0.22%) |
Feb 26, 2015 | 14.50 | 14.50 | 14.38 | 14.46 | 67,023 | +0.07(+0.49%) |
Feb 25, 2015 | 14.36 | 14.46 | 14.28 | 14.39 | 50,408 | -0.03(-0.22%) |
Feb 24, 2015 | 14.39 | 14.49 | 14.21 | 14.42 | 52,594 | +0.11(+0.77%) |
Feb 23, 2015 | 14.30 | 14.47 | 14.08 | 14.31 | 114,210 | -0.16(-1.08%) |
Feb 20, 2015 | 15.01 | 15.01 | 14.28 | 14.46 | 98,188 | -0.55(-3.65%) |
Feb 19, 2015 | 15.07 | 15.11 | 14.90 | 15.01 | 65,379 | -0.07(-0.47%) |
Feb 18, 2015 | 15.10 | 15.14 | 14.98 | 15.08 | 41,031 | +0.03(+0.21%) |
Feb 17, 2015 | 15.04 | 15.14 | 14.66 | 15.05 | 72,012 | -0.13(-0.82%) |
Feb 13, 2015 | 15.09 | 15.18 | 15.18 | 15.18 | 36,066 | +0.10(+0.67%) |
Feb 12, 2015 | 15.07 | 15.24 | 15.05 | 15.07 | 30,728 | -0.11(-0.72%) |
Feb 11, 2015 | 15.04 | 15.22 | 14.98 | 15.18 | 38,693 | +0.20(+1.30%) |
Feb 10, 2015 | 15.01 | 15.05 | 14.76 | 14.99 | 64,537 | +0.23(+1.54%) |
Feb 09, 2015 | 15.00 | 15.25 | 14.71 | 14.76 | 62,912 | -0.18(-1.20%) |
Feb 06, 2015 | 14.81 | 15.21 | 14.79 | 14.94 | 78,984 | +0.14(+0.95%) |
Feb 05, 2015 | 14.92 | 14.94 | 14.67 | 14.80 | 52,706 | +0.03(+0.21%) |
Feb 04, 2015 | 14.43 | 15.11 | 14.30 | 14.77 | 135,325 | +0.38(+2.66%) |
Feb 03, 2015 | 14.19 | 14.45 | 14.19 | 14.39 | 63,076 | +0.15(+1.04%) |
Feb 02, 2015 | 14.00 | 14.35 | 13.90 | 14.24 | 156,445 | +0.13(+0.94%) |
Jan 30, 2015 | 14.04 | 14.11 | 13.91 | 14.11 | 57,247 | +0.15(+1.06%) |
Jan 29, 2015 | 13.79 | 14.07 | 13.79 | 13.96 | 51,292 | +0.15(+1.08%) |
Jan 28, 2015 | 14.00 | 14.16 | 13.80 | 13.81 | 60,553 | -0.20(-1.45%) |
Jan 27, 2015 | 14.08 | 14.11 | 13.96 | 14.01 | 25,980 | -0.05(-0.39%) |
Jan 26, 2015 | 14.29 | 14.29 | 13.99 | 14.07 | 76,579 | -0.27(-1.86%) |
Jan 23, 2015 | 13.49 | 14.68 | 13.49 | 14.33 | 68,553 | +0.84(+6.26%) |
Jan 22, 2015 | 13.43 | 13.60 | 13.33 | 13.49 | 75,015 | +0.06(+0.47%) |
Jan 21, 2015 | 13.50 | 13.53 | 13.32 | 13.43 | 80,701 | -0.05(-0.41%) |
Jan 20, 2015 | 13.49 | 13.53 | 13.41 | 13.48 | 38,053 | -0.03(-0.23%) |
Jan 16, 2015 | 13.53 | 13.58 | 13.46 | 13.51 | 36,102 | -0.02(-0.12%) |
Jan 15, 2015 | 13.60 | 13.62 | 13.45 | 13.53 | 42,569 | +0.00(+0.00%) |
Jan 14, 2015 | 13.49 | 13.54 | 13.49 | 13.53 | 35,238 | +0.04(+0.29%) |
Jan 13, 2015 | 13.57 | 13.64 | 13.45 | 13.49 | 64,273 | -0.04(-0.29%) |
Jan 12, 2015 | 13.53 | 13.68 | 13.51 | 13.53 | 102,184 | +0.01(+0.06%) |
Jan 09, 2015 | 13.50 | 13.57 | 13.50 | 13.52 | 67,809 | -0.04(-0.29%) |
Jan 08, 2015 | 13.79 | 13.88 | 13.54 | 13.56 | 49,326 | -0.23(-1.70%) |
Jan 07, 2015 | 13.84 | 13.96 | 13.76 | 13.79 | 60,976 | -0.04(-0.28%) |
Jan 06, 2015 | 13.86 | 13.93 | 13.76 | 13.83 | 40,514 | -0.02(-0.11%) |
Jan 05, 2015 | 13.41 | 13.97 | 13.40 | 13.85 | 143,984 | +0.53(+3.99%) |