Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 15.45 | 15.63 | 15.31 | 15.47 | 1,703,732 | -0.03(-0.22%) |
Mar 30, 2015 | 15.45 | 15.64 | 15.41 | 15.50 | 1,128,293 | +0.14(+0.88%) |
Mar 27, 2015 | 15.27 | 15.38 | 15.18 | 15.37 | 979,938 | +0.11(+0.72%) |
Mar 26, 2015 | 15.35 | 15.38 | 15.26 | 15.26 | 1,181,824 | -0.17(-1.10%) |
Mar 25, 2015 | 15.66 | 15.70 | 15.31 | 15.43 | 2,445,346 | -0.25(-1.56%) |
Mar 24, 2015 | 15.80 | 15.80 | 15.53 | 15.67 | 1,350,445 | -0.13(-0.80%) |
Mar 23, 2015 | 15.85 | 15.89 | 15.73 | 15.80 | 1,582,173 | +0.00(+0.00%) |
Mar 20, 2015 | 15.75 | 15.86 | 15.70 | 15.80 | 4,067,281 | +0.14(+0.86%) |
Mar 19, 2015 | 15.54 | 15.69 | 15.47 | 15.66 | 2,392,089 | +0.06(+0.38%) |
Mar 18, 2015 | 15.23 | 15.60 | 15.10 | 15.60 | 2,785,759 | +0.27(+1.76%) |
Mar 17, 2015 | 15.21 | 15.38 | 15.14 | 15.33 | 1,263,718 | +0.05(+0.33%) |
Mar 16, 2015 | 15.04 | 15.30 | 15.01 | 15.28 | 1,222,084 | +0.29(+1.92%) |
Mar 13, 2015 | 15.10 | 15.11 | 14.92 | 14.99 | 1,286,967 | -0.20(-1.34%) |
Mar 12, 2015 | 14.97 | 15.21 | 14.91 | 15.20 | 893,356 | +0.31(+2.10%) |
Mar 11, 2015 | 14.76 | 14.90 | 14.72 | 14.89 | 1,737,445 | +0.14(+0.92%) |
Mar 10, 2015 | 14.76 | 14.79 | 14.61 | 14.75 | 1,144,976 | -0.15(-1.02%) |
Mar 09, 2015 | 14.78 | 14.99 | 14.65 | 14.90 | 1,490,652 | +0.09(+0.63%) |
Mar 06, 2015 | 14.80 | 14.90 | 14.68 | 14.81 | 1,148,347 | -0.06(-0.40%) |
Mar 05, 2015 | 14.90 | 14.94 | 14.73 | 14.87 | 817,766 | +0.02(+0.11%) |
Mar 04, 2015 | 14.94 | 14.98 | 14.80 | 14.85 | 1,078,518 | -0.13(-0.85%) |
Mar 03, 2015 | 15.09 | 15.17 | 14.86 | 14.98 | 2,105,456 | -0.11(-0.73%) |
Mar 02, 2015 | 14.94 | 15.17 | 14.92 | 15.09 | 1,901,488 | +0.19(+1.31%) |
Feb 27, 2015 | 15.06 | 15.06 | 14.89 | 14.89 | 1,093,710 | -0.17(-1.12%) |
Feb 26, 2015 | 15.17 | 15.21 | 14.99 | 15.06 | 775,415 | -0.07(-0.45%) |
Feb 25, 2015 | 15.07 | 15.15 | 14.96 | 15.13 | 1,137,428 | +0.16(+1.07%) |
Feb 24, 2015 | 15.04 | 15.09 | 14.90 | 14.97 | 1,096,798 | -0.02(-0.11%) |
Feb 23, 2015 | 15.06 | 15.13 | 14.89 | 14.99 | 917,161 | -0.12(-0.81%) |
Feb 20, 2015 | 14.98 | 15.12 | 14.81 | 15.11 | 859,430 | +0.16(+1.10%) |
Feb 19, 2015 | 14.97 | 15.07 | 14.78 | 14.94 | 1,002,388 | -0.08(-0.51%) |
Feb 18, 2015 | 14.91 | 15.08 | 14.89 | 15.02 | 1,082,241 | +0.05(+0.34%) |
Feb 17, 2015 | 15.03 | 15.12 | 14.82 | 14.97 | 1,641,968 | -0.08(-0.56%) |
Feb 13, 2015 | 14.54 | 15.05 | 15.05 | 15.05 | 1,470,900 | +0.23(+1.54%) |
Feb 12, 2015 | 14.73 | 14.89 | 14.61 | 14.83 | 1,146,055 | +0.19(+1.33%) |
Feb 11, 2015 | 14.50 | 14.72 | 14.46 | 14.63 | 1,399,266 | +0.13(+0.87%) |
Feb 10, 2015 | 14.73 | 14.73 | 14.47 | 14.50 | 1,751,776 | -0.06(-0.41%) |
Feb 09, 2015 | 14.50 | 14.64 | 14.41 | 14.56 | 1,350,624 | -0.03(-0.17%) |
Feb 06, 2015 | 14.49 | 14.72 | 14.43 | 14.59 | 1,912,182 | +0.14(+0.99%) |
Feb 05, 2015 | 14.58 | 14.67 | 14.35 | 14.45 | 2,724,591 | -0.10(-0.70%) |
Feb 04, 2015 | 14.57 | 14.78 | 14.49 | 14.55 | 2,705,265 | -0.08(-0.58%) |
Feb 03, 2015 | 14.37 | 14.77 | 14.29 | 14.63 | 4,010,540 | +0.34(+2.37%) |
Feb 02, 2015 | 14.12 | 14.32 | 13.97 | 14.29 | 2,836,046 | +0.19(+1.32%) |
Jan 30, 2015 | 13.98 | 14.24 | 13.95 | 14.11 | 3,172,700 | -0.03(-0.24%) |
Jan 29, 2015 | 13.95 | 14.24 | 13.74 | 14.14 | 3,250,987 | +0.22(+1.58%) |
Jan 28, 2015 | 14.12 | 14.20 | 13.38 | 13.92 | 7,776,945 | -0.87(-5.89%) |
Jan 27, 2015 | 14.78 | 14.96 | 14.75 | 14.79 | 3,996,896 | -0.17(-1.13%) |
Jan 26, 2015 | 14.83 | 15.08 | 14.83 | 14.96 | 3,469,508 | +0.07(+0.45%) |
Jan 23, 2015 | 15.01 | 15.07 | 14.80 | 14.89 | 1,893,529 | -0.10(-0.68%) |
Jan 22, 2015 | 14.83 | 15.09 | 14.66 | 14.99 | 2,588,653 | +0.24(+1.60%) |
Jan 21, 2015 | 14.68 | 14.86 | 14.62 | 14.76 | 2,067,795 | +0.05(+0.34%) |
Jan 20, 2015 | 14.56 | 14.76 | 14.39 | 14.71 | 2,472,785 | +0.20(+1.40%) |
Jan 16, 2015 | 14.24 | 14.54 | 14.03 | 14.50 | 2,654,653 | +0.26(+1.84%) |
Jan 15, 2015 | 14.50 | 14.62 | 14.23 | 14.24 | 1,412,420 | -0.24(-1.63%) |
Jan 14, 2015 | 14.42 | 14.61 | 14.28 | 14.48 | 1,470,911 | -0.20(-1.38%) |
Jan 13, 2015 | 14.94 | 15.13 | 14.47 | 14.68 | 1,040,068 | -0.06(-0.40%) |
Jan 12, 2015 | 15.09 | 15.19 | 14.71 | 14.74 | 2,339,948 | -0.20(-1.36%) |
Jan 09, 2015 | 15.15 | 15.21 | 14.88 | 14.94 | 1,031,547 | -0.14(-0.90%) |
Jan 08, 2015 | 14.89 | 15.21 | 14.83 | 15.08 | 2,497,888 | +0.35(+2.35%) |
Jan 07, 2015 | 14.65 | 14.83 | 14.50 | 14.73 | 1,197,500 | +0.23(+1.57%) |
Jan 06, 2015 | 14.85 | 14.91 | 14.34 | 14.50 | 3,077,538 | -0.30(-2.00%) |
Jan 05, 2015 | 14.99 | 15.01 | 14.58 | 14.80 | 2,563,839 | -0.29(-1.90%) |