Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 16.70 | 16.84 | 16.30 | 16.66 | 218,772 | -0.03(-0.18%) |
Mar 30, 2015 | 16.16 | 16.72 | 16.16 | 16.69 | 241,503 | +0.65(+4.05%) |
Mar 27, 2015 | 15.19 | 16.06 | 15.19 | 16.04 | 198,958 | +0.84(+5.53%) |
Mar 26, 2015 | 15.11 | 15.43 | 14.97 | 15.20 | 186,876 | +0.00(+0.00%) |
Mar 25, 2015 | 15.41 | 15.64 | 15.13 | 15.20 | 124,917 | -0.12(-0.78%) |
Mar 24, 2015 | 15.78 | 15.78 | 15.24 | 15.32 | 144,558 | -0.11(-0.71%) |
Mar 23, 2015 | 15.38 | 15.97 | 15.29 | 15.43 | 346,950 | +0.54(+3.63%) |
Mar 20, 2015 | 14.60 | 15.02 | 14.54 | 14.89 | 256,875 | +0.31(+2.13%) |
Mar 19, 2015 | 14.63 | 14.87 | 14.33 | 14.58 | 84,318 | -0.13(-0.88%) |
Mar 18, 2015 | 14.31 | 14.95 | 14.13 | 14.71 | 214,243 | +0.32(+2.22%) |
Mar 17, 2015 | 14.65 | 14.70 | 14.04 | 14.39 | 159,549 | -0.30(-2.04%) |
Mar 16, 2015 | 14.64 | 14.88 | 14.38 | 14.69 | 141,850 | +0.10(+0.69%) |
Mar 13, 2015 | 14.51 | 14.60 | 14.00 | 14.59 | 210,947 | +0.01(+0.07%) |
Mar 12, 2015 | 13.63 | 14.72 | 13.37 | 14.58 | 364,263 | +1.13(+8.40%) |
Mar 11, 2015 | 13.01 | 14.00 | 13.01 | 13.45 | 196,934 | +0.45(+3.46%) |
Mar 10, 2015 | 13.32 | 13.54 | 13.00 | 13.00 | 146,212 | -0.43(-3.20%) |
Mar 09, 2015 | 13.63 | 13.73 | 13.12 | 13.43 | 133,506 | -0.23(-1.68%) |
Mar 06, 2015 | 13.84 | 14.00 | 13.62 | 13.66 | 68,903 | -0.23(-1.66%) |
Mar 05, 2015 | 13.86 | 13.99 | 13.67 | 13.89 | 62,424 | +0.11(+0.80%) |
Mar 04, 2015 | 13.61 | 13.94 | 13.35 | 13.78 | 113,423 | +0.14(+1.03%) |
Mar 03, 2015 | 14.08 | 14.08 | 13.70 | 13.64 | 83,016 | -0.52(-3.67%) |
Mar 02, 2015 | 14.18 | 14.29 | 13.75 | 14.16 | 88,070 | +0.00(+0.00%) |
Feb 27, 2015 | 13.96 | 14.35 | 13.95 | 14.16 | 152,224 | +0.16(+1.14%) |
Feb 26, 2015 | 13.98 | 14.14 | 13.90 | 14.00 | 53,013 | -0.04(-0.28%) |
Feb 25, 2015 | 14.11 | 14.25 | 13.81 | 14.04 | 108,548 | -0.02(-0.14%) |
Feb 24, 2015 | 13.64 | 14.23 | 13.64 | 14.06 | 216,936 | +0.55(+4.07%) |
Feb 23, 2015 | 13.70 | 13.87 | 13.32 | 13.51 | 99,058 | -0.19(-1.39%) |
Feb 20, 2015 | 14.00 | 14.19 | 13.62 | 13.70 | 90,495 | -0.32(-2.28%) |
Feb 19, 2015 | 13.29 | 14.15 | 13.08 | 14.02 | 289,192 | +0.73(+5.49%) |
Feb 18, 2015 | 13.10 | 13.44 | 13.10 | 13.29 | 107,451 | +0.16(+1.22%) |
Feb 17, 2015 | 13.44 | 13.48 | 13.09 | 13.13 | 119,131 | -0.25(-1.87%) |
Feb 13, 2015 | 13.49 | 13.38 | 13.38 | 13.38 | 196,200 | -0.07(-0.52%) |
Feb 12, 2015 | 13.48 | 13.74 | 13.22 | 13.45 | 214,316 | +0.07(+0.52%) |
Feb 11, 2015 | 13.52 | 13.62 | 13.23 | 13.38 | 54,825 | -0.16(-1.18%) |
Feb 10, 2015 | 14.13 | 14.13 | 13.45 | 13.54 | 129,773 | -0.44(-3.15%) |
Feb 09, 2015 | 13.85 | 14.05 | 13.73 | 13.98 | 151,493 | +0.13(+0.94%) |
Feb 06, 2015 | 13.85 | 14.02 | 13.80 | 13.85 | 172,674 | +0.04(+0.29%) |
Feb 05, 2015 | 13.78 | 13.95 | 13.54 | 13.81 | 61,464 | -0.01(-0.07%) |
Feb 04, 2015 | 13.83 | 13.96 | 13.52 | 13.82 | 107,181 | +0.00(+0.00%) |
Feb 03, 2015 | 13.45 | 13.89 | 12.93 | 13.82 | 156,694 | +0.48(+3.60%) |
Feb 02, 2015 | 13.25 | 13.35 | 12.84 | 13.34 | 116,652 | +0.17(+1.29%) |
Jan 30, 2015 | 13.83 | 14.00 | 12.95 | 13.17 | 199,476 | -0.82(-5.86%) |
Jan 29, 2015 | 13.47 | 14.00 | 13.19 | 13.99 | 154,408 | +0.57(+4.25%) |
Jan 28, 2015 | 13.45 | 13.52 | 13.02 | 13.42 | 168,465 | +0.10(+0.75%) |
Jan 27, 2015 | 13.60 | 13.65 | 13.03 | 13.32 | 73,606 | -0.42(-3.06%) |
Jan 26, 2015 | 12.87 | 13.85 | 12.87 | 13.74 | 193,948 | +0.78(+6.02%) |
Jan 23, 2015 | 13.03 | 13.17 | 12.31 | 12.96 | 249,171 | -0.32(-2.41%) |
Jan 22, 2015 | 14.06 | 14.06 | 12.94 | 13.28 | 203,178 | -0.62(-4.46%) |
Jan 21, 2015 | 12.97 | 13.96 | 12.79 | 13.90 | 296,575 | +0.85(+6.51%) |
Jan 20, 2015 | 13.35 | 13.67 | 12.91 | 13.05 | 164,868 | -0.26(-1.95%) |
Jan 16, 2015 | 12.61 | 13.36 | 12.60 | 13.31 | 218,536 | +0.66(+5.18%) |
Jan 15, 2015 | 13.17 | 13.27 | 12.34 | 12.65 | 337,623 | -0.42(-3.18%) |
Jan 14, 2015 | 12.48 | 13.21 | 12.21 | 13.07 | 466,359 | -0.23(-1.73%) |
Jan 13, 2015 | 14.03 | 14.43 | 13.00 | 13.30 | 416,856 | -0.56(-4.04%) |
Jan 12, 2015 | 14.17 | 14.38 | 13.79 | 13.86 | 296,602 | -0.39(-2.74%) |
Jan 09, 2015 | 14.18 | 14.55 | 14.06 | 14.25 | 97,681 | +0.02(+0.14%) |
Jan 08, 2015 | 13.96 | 14.39 | 13.96 | 14.23 | 352,708 | -0.12(-0.84%) |
Jan 07, 2015 | 14.85 | 15.31 | 14.34 | 14.35 | 226,010 | -0.26(-1.78%) |
Jan 06, 2015 | 15.02 | 15.02 | 14.04 | 14.61 | 131,041 | -0.29(-1.95%) |
Jan 05, 2015 | 15.11 | 15.53 | 14.71 | 14.90 | 123,505 | +0.23(+1.57%) |