Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 16.77 | 17.25 | 16.59 | 17.25 | 801,115 | +0.39(+2.31%) |
Mar 30, 2015 | 16.61 | 16.87 | 16.41 | 16.87 | 285,178 | +0.32(+1.94%) |
Mar 27, 2015 | 16.69 | 16.83 | 16.31 | 16.54 | 224,320 | -0.02(-0.15%) |
Mar 26, 2015 | 16.76 | 16.76 | 16.19 | 16.57 | 301,794 | -0.07(-0.44%) |
Mar 25, 2015 | 16.91 | 16.91 | 16.57 | 16.64 | 161,577 | -0.15(-0.87%) |
Mar 24, 2015 | 16.82 | 16.94 | 16.46 | 16.79 | 270,936 | -0.06(-0.35%) |
Mar 23, 2015 | 16.90 | 17.00 | 16.64 | 16.85 | 311,786 | -0.05(-0.32%) |
Mar 20, 2015 | 16.69 | 16.90 | 16.36 | 16.90 | 1,151,844 | +0.46(+2.81%) |
Mar 19, 2015 | 16.13 | 16.63 | 16.13 | 16.44 | 273,138 | +0.15(+0.93%) |
Mar 18, 2015 | 15.98 | 16.68 | 15.93 | 16.29 | 283,719 | +0.29(+1.83%) |
Mar 17, 2015 | 15.97 | 16.21 | 15.75 | 15.99 | 356,878 | -0.09(-0.58%) |
Mar 16, 2015 | 15.72 | 16.18 | 15.61 | 16.09 | 387,779 | +0.37(+2.32%) |
Mar 13, 2015 | 15.56 | 15.81 | 15.25 | 15.72 | 332,931 | +0.01(+0.09%) |
Mar 12, 2015 | 15.78 | 16.04 | 15.58 | 15.71 | 220,948 | +0.06(+0.40%) |
Mar 11, 2015 | 15.60 | 15.93 | 15.55 | 15.64 | 258,300 | +0.10(+0.63%) |
Mar 10, 2015 | 15.84 | 16.01 | 15.46 | 15.55 | 202,924 | -0.47(-2.92%) |
Mar 09, 2015 | 16.84 | 17.03 | 15.96 | 16.01 | 420,868 | -0.81(-4.83%) |
Mar 06, 2015 | 16.54 | 17.11 | 16.54 | 16.83 | 523,740 | +0.27(+1.65%) |
Mar 05, 2015 | 16.31 | 16.59 | 15.83 | 16.55 | 409,090 | +0.31(+1.89%) |
Mar 04, 2015 | 16.16 | 16.26 | 15.92 | 16.25 | 330,900 | +0.18(+1.12%) |
Mar 03, 2015 | 15.33 | 16.21 | 15.33 | 16.07 | 396,921 | +0.47(+3.03%) |
Mar 02, 2015 | 15.63 | 16.04 | 15.45 | 15.59 | 374,287 | -0.00(-0.03%) |
Feb 27, 2015 | 15.14 | 15.86 | 14.87 | 15.60 | 503,717 | +0.67(+4.50%) |
Feb 26, 2015 | 14.65 | 15.08 | 14.45 | 14.93 | 391,295 | +0.59(+4.11%) |
Feb 25, 2015 | 14.39 | 14.51 | 14.29 | 14.34 | 378,512 | +0.05(+0.34%) |
Feb 24, 2015 | 14.62 | 14.91 | 14.26 | 14.29 | 290,054 | -0.42(-2.88%) |
Feb 23, 2015 | 14.88 | 14.93 | 14.51 | 14.71 | 224,717 | -0.06(-0.40%) |
Feb 20, 2015 | 14.73 | 14.90 | 14.59 | 14.77 | 168,649 | +0.10(+0.66%) |
Feb 19, 2015 | 14.96 | 14.96 | 14.42 | 14.67 | 213,872 | -0.12(-0.82%) |
Feb 18, 2015 | 14.91 | 15.13 | 14.61 | 14.80 | 221,995 | -0.21(-1.40%) |
Feb 17, 2015 | 14.66 | 15.13 | 14.65 | 15.01 | 262,085 | +0.32(+2.15%) |
Feb 13, 2015 | 14.86 | 14.69 | 14.69 | 14.69 | 290,629 | +0.09(+0.63%) |
Feb 12, 2015 | 14.20 | 14.66 | 14.14 | 14.60 | 193,070 | +0.58(+4.17%) |
Feb 11, 2015 | 14.33 | 14.81 | 13.94 | 14.01 | 182,646 | -0.43(-3.00%) |
Feb 10, 2015 | 14.81 | 14.81 | 14.28 | 14.45 | 320,252 | -0.21(-1.43%) |
Feb 09, 2015 | 14.93 | 15.05 | 14.61 | 14.65 | 272,031 | -0.37(-2.43%) |
Feb 06, 2015 | 15.31 | 15.32 | 14.42 | 15.02 | 341,823 | +0.00(+0.00%) |
Feb 05, 2015 | 14.27 | 15.22 | 14.27 | 15.02 | 343,661 | +0.73(+5.11%) |
Feb 04, 2015 | 14.73 | 14.87 | 14.12 | 14.29 | 271,634 | -0.33(-2.29%) |
Feb 03, 2015 | 15.05 | 15.42 | 14.58 | 14.62 | 604,191 | -0.06(-0.42%) |
Feb 02, 2015 | 14.51 | 14.81 | 14.26 | 14.69 | 396,811 | +0.46(+3.23%) |
Jan 30, 2015 | 14.10 | 14.34 | 13.96 | 14.23 | 172,846 | +0.11(+0.81%) |
Jan 29, 2015 | 14.21 | 14.55 | 13.82 | 14.11 | 128,376 | -0.03(-0.20%) |
Jan 28, 2015 | 14.60 | 14.60 | 13.93 | 14.14 | 218,674 | -0.43(-2.96%) |
Jan 27, 2015 | 14.49 | 14.68 | 13.85 | 14.57 | 354,109 | +0.07(+0.46%) |
Jan 26, 2015 | 14.85 | 15.18 | 14.43 | 14.51 | 496,718 | -0.03(-0.23%) |
Jan 23, 2015 | 13.89 | 14.86 | 13.81 | 14.54 | 506,257 | +0.73(+5.32%) |
Jan 22, 2015 | 14.08 | 14.10 | 13.52 | 13.80 | 357,018 | -0.08(-0.55%) |
Jan 21, 2015 | 13.25 | 14.06 | 13.18 | 13.88 | 412,229 | +0.69(+5.21%) |
Jan 20, 2015 | 12.93 | 13.39 | 12.93 | 13.19 | 381,118 | +0.22(+1.68%) |
Jan 16, 2015 | 11.95 | 13.04 | 11.90 | 12.97 | 419,066 | +0.99(+8.27%) |
Jan 15, 2015 | 11.91 | 12.40 | 11.80 | 11.98 | 364,728 | +0.15(+1.24%) |
Jan 14, 2015 | 11.80 | 11.96 | 11.39 | 11.84 | 371,227 | -0.05(-0.44%) |
Jan 13, 2015 | 12.60 | 12.60 | 11.64 | 11.89 | 507,967 | -0.73(-5.79%) |
Jan 12, 2015 | 12.94 | 13.06 | 12.48 | 12.62 | 273,322 | -0.44(-3.38%) |
Jan 09, 2015 | 12.91 | 13.19 | 12.85 | 13.06 | 261,361 | +0.04(+0.33%) |
Jan 08, 2015 | 12.69 | 13.09 | 12.66 | 13.02 | 340,627 | +0.33(+2.58%) |
Jan 07, 2015 | 13.03 | 13.16 | 12.61 | 12.69 | 279,674 | -0.24(-1.83%) |
Jan 06, 2015 | 13.66 | 13.80 | 12.80 | 12.93 | 349,067 | -0.58(-4.32%) |
Jan 05, 2015 | 13.87 | 13.88 | 13.22 | 13.51 | 404,261 | -0.38(-2.73%) |