Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 15.79 | 15.79 | 15.43 | 15.43 | 7,671 | -0.28(-1.75%) |
Mar 30, 2015 | 15.61 | 15.71 | 15.60 | 15.71 | 1,684 | +0.08(+0.48%) |
Mar 27, 2015 | 15.52 | 15.63 | 15.50 | 15.63 | 3,042 | +0.10(+0.64%) |
Mar 26, 2015 | 14.26 | 15.60 | 14.26 | 15.53 | 19,471 | +0.10(+0.65%) |
Mar 25, 2015 | 15.65 | 15.65 | 15.43 | 15.43 | 12,399 | -0.21(-1.33%) |
Mar 24, 2015 | 15.46 | 15.65 | 15.46 | 15.64 | 5,256 | -0.03(-0.21%) |
Mar 23, 2015 | 15.70 | 15.75 | 15.53 | 15.67 | 3,369 | +0.06(+0.37%) |
Mar 20, 2015 | 15.08 | 15.66 | 15.08 | 15.61 | 64,057 | +0.26(+1.68%) |
Mar 19, 2015 | 15.37 | 15.37 | 15.10 | 15.36 | 135,977 | +0.15(+0.98%) |
Mar 18, 2015 | 14.87 | 15.28 | 14.87 | 15.21 | 29,602 | +0.37(+2.52%) |
Mar 17, 2015 | 14.93 | 15.06 | 14.83 | 14.83 | 4,693 | -0.08(-0.56%) |
Mar 16, 2015 | 14.96 | 15.00 | 14.87 | 14.91 | 36,541 | +0.07(+0.45%) |
Mar 13, 2015 | 14.78 | 14.85 | 14.75 | 14.85 | 11,373 | -0.06(-0.39%) |
Mar 12, 2015 | 14.67 | 15.04 | 14.67 | 14.91 | 64,580 | +0.35(+2.40%) |
Mar 11, 2015 | 14.62 | 14.67 | 14.47 | 14.56 | 26,248 | +0.04(+0.26%) |
Mar 10, 2015 | 14.43 | 14.52 | 14.39 | 14.52 | 15,265 | -0.06(-0.40%) |
Mar 09, 2015 | 14.46 | 14.58 | 14.46 | 14.58 | 3,713 | +0.25(+1.72%) |
Mar 06, 2015 | 14.21 | 14.33 | 14.21 | 14.33 | 9,934 | -0.18(-1.24%) |
Mar 05, 2015 | 14.60 | 14.60 | 14.51 | 14.51 | 920 | -0.07(-0.45%) |
Mar 04, 2015 | 14.72 | 14.75 | 14.52 | 14.58 | 11,575 | -0.17(-1.18%) |
Mar 03, 2015 | 14.65 | 14.75 | 14.65 | 14.75 | 32,306 | +0.22(+1.49%) |
Mar 02, 2015 | 14.71 | 14.80 | 14.53 | 14.53 | 9,481 | -0.03(-0.22%) |
Feb 27, 2015 | 14.52 | 14.57 | 14.52 | 14.57 | 2,321 | -0.12(-0.80%) |
Feb 26, 2015 | 14.78 | 14.78 | 14.64 | 14.69 | 4,051 | -0.04(-0.28%) |
Feb 25, 2015 | 14.72 | 14.88 | 14.72 | 14.73 | 14,594 | +0.05(+0.34%) |
Feb 24, 2015 | 14.64 | 14.69 | 14.46 | 14.68 | 12,799 | -0.05(-0.34%) |
Feb 23, 2015 | 14.74 | 14.83 | 14.69 | 14.73 | 30,236 | +0.00(+0.00%) |
Feb 20, 2015 | 14.74 | 14.97 | 14.72 | 14.73 | 27,020 | -0.23(-1.55%) |
Feb 19, 2015 | 14.80 | 15.12 | 14.74 | 14.96 | 39,672 | +0.06(+0.39%) |
Feb 18, 2015 | 14.84 | 14.93 | 14.82 | 14.90 | 24,673 | +0.02(+0.17%) |
Feb 17, 2015 | 14.74 | 15.01 | 14.74 | 14.88 | 25,362 | +0.13(+0.90%) |
Feb 13, 2015 | 14.88 | 14.74 | 14.74 | 14.74 | 11,730 | -0.26(-1.76%) |
Feb 12, 2015 | 14.86 | 15.04 | 14.85 | 15.01 | 12,652 | +0.34(+2.31%) |
Feb 11, 2015 | 14.76 | 14.76 | 14.64 | 14.67 | 26,575 | -0.02(-0.17%) |
Feb 10, 2015 | 14.66 | 14.80 | 14.66 | 14.69 | 45,747 | -0.11(-0.74%) |
Feb 09, 2015 | 14.52 | 14.90 | 14.52 | 14.80 | 11,390 | -0.03(-0.21%) |
Feb 06, 2015 | 15.30 | 15.30 | 14.78 | 14.83 | 33,135 | -0.43(-2.84%) |
Feb 05, 2015 | 15.01 | 15.27 | 15.01 | 15.27 | 9,673 | +0.43(+2.87%) |
Feb 04, 2015 | 14.97 | 15.07 | 14.83 | 14.84 | 12,462 | -0.11(-0.72%) |
Feb 03, 2015 | 14.66 | 14.96 | 14.66 | 14.95 | 15,201 | +0.20(+1.35%) |
Feb 02, 2015 | 14.89 | 14.89 | 14.56 | 14.75 | 13,576 | -0.13(-0.89%) |
Jan 30, 2015 | 14.95 | 15.07 | 14.88 | 14.88 | 58,010 | -0.19(-1.26%) |
Jan 29, 2015 | 14.97 | 15.07 | 14.93 | 15.07 | 8,401 | -0.06(-0.38%) |
Jan 28, 2015 | 15.07 | 15.13 | 15.07 | 15.13 | 11,095 | +0.02(+0.16%) |
Jan 27, 2015 | 15.19 | 15.22 | 15.11 | 15.11 | 7,075 | -0.16(-1.03%) |
Jan 26, 2015 | 14.98 | 15.31 | 14.98 | 15.26 | 38,699 | +0.12(+0.77%) |
Jan 23, 2015 | 14.77 | 15.15 | 14.77 | 15.15 | 61,793 | +0.16(+1.04%) |
Jan 22, 2015 | 14.72 | 14.99 | 14.72 | 14.99 | 83,921 | +0.25(+1.68%) |
Jan 21, 2015 | 14.68 | 14.74 | 14.59 | 14.74 | 34,115 | +0.00(+0.00%) |
Jan 20, 2015 | 14.82 | 14.88 | 14.59 | 14.74 | 27,094 | -0.01(-0.06%) |
Jan 16, 2015 | 14.68 | 14.78 | 14.67 | 14.75 | 24,849 | +0.02(+0.17%) |
Jan 15, 2015 | 14.80 | 14.83 | 14.73 | 14.73 | 1,003 | -0.12(-0.83%) |
Jan 14, 2015 | 14.52 | 14.87 | 14.52 | 14.85 | 9,180 | +0.14(+0.96%) |
Jan 13, 2015 | 14.83 | 14.97 | 14.64 | 14.71 | 10,301 | -0.09(-0.61%) |
Jan 12, 2015 | 14.89 | 15.03 | 14.75 | 14.80 | 38,268 | -0.11(-0.74%) |
Jan 09, 2015 | 14.86 | 14.99 | 14.86 | 14.91 | 17,434 | +0.01(+0.05%) |
Jan 08, 2015 | 14.98 | 14.98 | 14.88 | 14.90 | 53,845 | -0.02(-0.15%) |
Jan 07, 2015 | 14.72 | 14.95 | 14.72 | 14.93 | 49,819 | +0.17(+1.12%) |
Jan 06, 2015 | 14.78 | 14.83 | 14.64 | 14.76 | 119,748 | +0.04(+0.28%) |
Jan 05, 2015 | 14.74 | 14.86 | 14.71 | 14.72 | 28,972 | -0.01(-0.06%) |