Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 16.44 | 16.44 | 15.76 | 15.96 | 29,090 | -0.24(-1.48%) |
Mar 30, 2015 | 16.41 | 16.41 | 16.09 | 16.20 | 13,403 | -0.10(-0.61%) |
Mar 27, 2015 | 16.20 | 16.46 | 16.17 | 16.30 | 13,718 | +0.08(+0.49%) |
Mar 26, 2015 | 15.72 | 16.30 | 15.72 | 16.22 | 17,108 | +0.44(+2.79%) |
Mar 25, 2015 | 16.30 | 16.34 | 15.78 | 15.78 | 16,196 | -0.48(-2.95%) |
Mar 24, 2015 | 16.29 | 16.50 | 16.20 | 16.26 | 20,128 | +0.04(+0.25%) |
Mar 23, 2015 | 16.34 | 16.38 | 16.21 | 16.22 | 39,381 | -0.13(-0.80%) |
Mar 20, 2015 | 16.33 | 16.41 | 16.26 | 16.35 | 51,286 | +0.04(+0.25%) |
Mar 19, 2015 | 16.33 | 16.41 | 16.26 | 16.31 | 12,148 | +0.03(+0.18%) |
Mar 18, 2015 | 16.19 | 16.47 | 16.11 | 16.28 | 32,815 | +0.02(+0.12%) |
Mar 17, 2015 | 16.39 | 16.50 | 16.20 | 16.26 | 40,993 | -0.21(-1.28%) |
Mar 16, 2015 | 16.50 | 16.50 | 16.18 | 16.47 | 36,504 | +0.02(+0.12%) |
Mar 13, 2015 | 16.12 | 16.64 | 16.12 | 16.45 | 50,044 | +0.37(+2.30%) |
Mar 12, 2015 | 15.65 | 16.12 | 15.65 | 16.08 | 42,816 | +0.64(+4.15%) |
Mar 11, 2015 | 15.09 | 15.67 | 15.04 | 15.44 | 22,638 | +0.45(+3.00%) |
Mar 10, 2015 | 15.52 | 15.52 | 14.79 | 14.99 | 17,412 | -0.66(-4.22%) |
Mar 09, 2015 | 15.60 | 15.66 | 15.32 | 15.65 | 13,603 | +0.16(+1.03%) |
Mar 06, 2015 | 15.38 | 15.60 | 15.37 | 15.49 | 41,214 | -0.05(-0.32%) |
Mar 05, 2015 | 15.36 | 15.54 | 15.10 | 15.54 | 9,405 | +0.16(+1.04%) |
Mar 04, 2015 | 15.52 | 15.61 | 15.03 | 15.38 | 14,741 | -0.23(-1.47%) |
Mar 03, 2015 | 15.21 | 15.59 | 15.10 | 15.61 | 37,785 | +0.25(+1.63%) |
Mar 02, 2015 | 15.17 | 15.40 | 15.00 | 15.36 | 31,091 | +0.22(+1.45%) |
Feb 27, 2015 | 15.42 | 15.42 | 15.00 | 15.14 | 15,525 | -0.21(-1.37%) |
Feb 26, 2015 | 14.63 | 15.58 | 14.63 | 15.35 | 19,249 | +0.64(+4.35%) |
Feb 25, 2015 | 14.00 | 14.76 | 13.92 | 14.71 | 27,543 | +0.06(+0.41%) |
Feb 24, 2015 | 14.83 | 14.83 | 14.55 | 14.65 | 18,351 | -0.26(-1.74%) |
Feb 23, 2015 | 15.18 | 15.22 | 14.75 | 14.91 | 13,837 | -0.22(-1.45%) |
Feb 20, 2015 | 15.05 | 15.28 | 15.03 | 15.13 | 11,379 | +0.12(+0.80%) |
Feb 19, 2015 | 15.22 | 15.22 | 14.99 | 15.01 | 17,191 | -0.19(-1.25%) |
Feb 18, 2015 | 15.12 | 15.29 | 15.10 | 15.20 | 10,441 | +0.10(+0.66%) |
Feb 17, 2015 | 15.13 | 15.18 | 15.01 | 15.10 | 22,093 | -0.06(-0.40%) |
Feb 13, 2015 | 15.11 | 15.16 | 15.16 | 15.16 | 24,800 | +0.04(+0.26%) |
Feb 12, 2015 | 15.07 | 15.28 | 14.89 | 15.12 | 20,105 | +0.30(+2.02%) |
Feb 11, 2015 | 14.51 | 14.89 | 14.51 | 14.82 | 19,356 | +0.33(+2.28%) |
Feb 10, 2015 | 14.16 | 14.63 | 14.16 | 14.49 | 23,332 | +0.05(+0.35%) |
Feb 09, 2015 | 14.25 | 14.63 | 14.05 | 14.44 | 27,211 | +0.21(+1.48%) |
Feb 06, 2015 | 15.25 | 15.29 | 14.18 | 14.23 | 73,753 | -1.37(-8.78%) |
Feb 05, 2015 | 15.28 | 15.67 | 15.11 | 15.60 | 15,745 | +0.39(+2.56%) |
Feb 04, 2015 | 16.11 | 16.21 | 15.15 | 15.21 | 71,438 | -0.85(-5.29%) |
Feb 03, 2015 | 15.66 | 16.10 | 15.61 | 16.06 | 74,409 | +0.47(+3.01%) |
Feb 02, 2015 | 15.05 | 15.64 | 14.62 | 15.59 | 35,161 | +0.60(+4.00%) |
Jan 30, 2015 | 14.80 | 15.65 | 14.73 | 14.99 | 42,724 | +0.19(+1.28%) |
Jan 29, 2015 | 14.67 | 14.90 | 14.46 | 14.80 | 32,342 | +0.17(+1.16%) |
Jan 28, 2015 | 14.70 | 14.70 | 14.54 | 14.63 | 29,367 | -0.02(-0.14%) |
Jan 27, 2015 | 14.43 | 14.66 | 14.34 | 14.65 | 32,036 | +0.23(+1.60%) |
Jan 26, 2015 | 13.96 | 14.42 | 13.96 | 14.42 | 30,511 | +0.24(+1.69%) |
Jan 23, 2015 | 14.05 | 14.34 | 13.92 | 14.18 | 29,014 | +0.20(+1.43%) |
Jan 22, 2015 | 13.77 | 14.03 | 13.76 | 13.98 | 48,919 | +0.30(+2.19%) |
Jan 21, 2015 | 13.21 | 13.84 | 13.14 | 13.68 | 56,144 | +0.41(+3.09%) |
Jan 20, 2015 | 13.40 | 13.40 | 12.93 | 13.27 | 33,784 | -0.10(-0.75%) |
Jan 16, 2015 | 13.50 | 13.62 | 13.29 | 13.37 | 40,940 | -0.20(-1.47%) |
Jan 15, 2015 | 14.67 | 14.74 | 13.39 | 13.57 | 43,394 | -1.05(-7.18%) |
Jan 14, 2015 | 14.56 | 14.71 | 14.23 | 14.62 | 19,747 | -0.07(-0.48%) |
Jan 13, 2015 | 15.05 | 15.30 | 14.55 | 14.69 | 68,001 | -0.25(-1.67%) |
Jan 12, 2015 | 14.98 | 15.00 | 14.91 | 14.94 | 18,423 | +0.00(+0.00%) |
Jan 09, 2015 | 14.92 | 15.05 | 14.92 | 14.94 | 21,194 | -0.03(-0.20%) |
Jan 08, 2015 | 15.28 | 15.30 | 14.89 | 14.97 | 27,135 | -0.23(-1.51%) |
Jan 07, 2015 | 15.35 | 15.37 | 15.10 | 15.20 | 21,939 | -0.03(-0.20%) |
Jan 06, 2015 | 15.21 | 15.54 | 15.06 | 15.23 | 87,716 | +0.19(+1.26%) |
Jan 05, 2015 | 14.14 | 15.09 | 14.14 | 15.04 | 26,686 | +0.81(+5.69%) |