Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 14.65 | 15.01 | 14.60 | 14.96 | 1,182,337 | +0.19(+1.29%) |
Mar 30, 2015 | 14.76 | 14.98 | 14.57 | 14.77 | 849,536 | +0.12(+0.82%) |
Mar 27, 2015 | 14.47 | 14.65 | 14.04 | 14.65 | 1,149,352 | +0.11(+0.76%) |
Mar 26, 2015 | 14.57 | 14.94 | 14.32 | 14.54 | 1,257,503 | +0.24(+1.68%) |
Mar 25, 2015 | 14.53 | 14.68 | 14.29 | 14.30 | 1,331,504 | -0.09(-0.63%) |
Mar 24, 2015 | 14.01 | 14.42 | 13.94 | 14.39 | 1,529,056 | +0.40(+2.86%) |
Mar 23, 2015 | 14.20 | 14.53 | 13.98 | 13.99 | 1,535,139 | -0.14(-0.99%) |
Mar 20, 2015 | 13.61 | 14.17 | 13.55 | 14.13 | 2,233,019 | +0.64(+4.74%) |
Mar 19, 2015 | 13.65 | 13.74 | 13.41 | 13.49 | 845,930 | -0.40(-2.88%) |
Mar 18, 2015 | 13.45 | 13.97 | 13.38 | 13.89 | 2,029,914 | +0.27(+1.98%) |
Mar 17, 2015 | 13.44 | 13.74 | 13.11 | 13.62 | 2,834,258 | +0.07(+0.52%) |
Mar 16, 2015 | 13.38 | 13.71 | 13.17 | 13.55 | 2,022,764 | +0.07(+0.52%) |
Mar 13, 2015 | 13.27 | 13.60 | 13.06 | 13.48 | 2,364,912 | +0.11(+0.82%) |
Mar 12, 2015 | 13.50 | 13.53 | 13.29 | 13.37 | 2,786,611 | +0.00(+0.00%) |
Mar 11, 2015 | 13.82 | 13.97 | 13.22 | 13.37 | 4,005,726 | -0.42(-3.05%) |
Mar 10, 2015 | 14.12 | 14.19 | 13.75 | 13.79 | 2,800,333 | -0.47(-3.30%) |
Mar 09, 2015 | 14.04 | 14.53 | 13.77 | 14.26 | 2,482,535 | +0.14(+0.99%) |
Mar 06, 2015 | 14.25 | 14.44 | 13.95 | 14.12 | 1,993,312 | -0.21(-1.47%) |
Mar 05, 2015 | 14.23 | 14.52 | 13.64 | 14.33 | 2,504,266 | +0.04(+0.28%) |
Mar 04, 2015 | 14.78 | 14.80 | 14.27 | 14.29 | 2,890,548 | -0.51(-3.45%) |
Mar 03, 2015 | 15.00 | 15.23 | 14.79 | 14.80 | 2,894,550 | -0.27(-1.79%) |
Mar 02, 2015 | 15.44 | 15.45 | 14.97 | 15.07 | 2,083,681 | -0.37(-2.40%) |
Feb 27, 2015 | 15.71 | 15.86 | 15.23 | 15.44 | 3,207,440 | -0.48(-3.02%) |
Feb 26, 2015 | 15.74 | 16.07 | 15.51 | 15.92 | 3,368,800 | +0.08(+0.51%) |
Feb 25, 2015 | 15.93 | 16.00 | 15.59 | 15.84 | 1,983,146 | -0.06(-0.38%) |
Feb 24, 2015 | 15.73 | 16.06 | 15.61 | 15.90 | 3,094,897 | +0.28(+1.79%) |
Feb 23, 2015 | 15.62 | 15.78 | 15.43 | 15.62 | 1,739,178 | -0.28(-1.76%) |
Feb 20, 2015 | 16.16 | 16.23 | 15.59 | 15.90 | 2,273,649 | -0.25(-1.55%) |
Feb 19, 2015 | 16.38 | 16.38 | 15.86 | 16.15 | 3,474,763 | -0.80(-4.72%) |
Feb 18, 2015 | 16.03 | 17.09 | 15.94 | 16.95 | 2,981,469 | +0.33(+1.99%) |
Feb 17, 2015 | 17.24 | 17.50 | 15.51 | 16.62 | 6,517,520 | -2.46(-12.89%) |
Feb 13, 2015 | 18.83 | 19.08 | 19.08 | 19.08 | 2,543,600 | +0.66(+3.58%) |
Feb 12, 2015 | 19.15 | 19.47 | 18.29 | 18.42 | 1,935,059 | -0.40(-2.13%) |
Feb 11, 2015 | 18.73 | 19.12 | 18.37 | 18.82 | 1,847,690 | -0.27(-1.41%) |
Feb 10, 2015 | 19.82 | 19.85 | 18.90 | 19.09 | 1,647,475 | -0.75(-3.78%) |
Feb 09, 2015 | 20.08 | 20.36 | 19.78 | 19.84 | 1,633,817 | -0.25(-1.24%) |
Feb 06, 2015 | 20.41 | 20.50 | 19.94 | 20.09 | 1,030,049 | -0.10(-0.50%) |
Feb 05, 2015 | 19.98 | 20.43 | 19.79 | 20.19 | 1,126,090 | +0.56(+2.85%) |
Feb 04, 2015 | 19.90 | 20.35 | 19.50 | 19.63 | 1,055,194 | -0.92(-4.48%) |
Feb 03, 2015 | 20.25 | 20.88 | 19.90 | 20.55 | 1,798,571 | +0.71(+3.58%) |
Feb 02, 2015 | 19.13 | 19.84 | 18.98 | 19.84 | 1,443,039 | +1.07(+5.70%) |
Jan 30, 2015 | 18.33 | 19.04 | 18.28 | 18.77 | 1,148,681 | +0.26(+1.40%) |
Jan 29, 2015 | 18.12 | 18.56 | 17.56 | 18.51 | 1,300,997 | +0.45(+2.49%) |
Jan 28, 2015 | 18.89 | 19.00 | 17.99 | 18.06 | 1,204,000 | -0.96(-5.05%) |
Jan 27, 2015 | 18.91 | 19.31 | 18.77 | 19.02 | 1,092,325 | -0.16(-0.83%) |
Jan 26, 2015 | 18.57 | 19.27 | 18.34 | 19.18 | 1,304,347 | +0.69(+3.73%) |
Jan 23, 2015 | 18.90 | 19.27 | 18.47 | 18.49 | 1,343,096 | -0.48(-2.53%) |
Jan 22, 2015 | 19.41 | 19.53 | 18.67 | 18.97 | 1,191,664 | -0.25(-1.30%) |
Jan 21, 2015 | 18.39 | 19.24 | 18.32 | 19.22 | 2,124,201 | +1.03(+5.66%) |
Jan 20, 2015 | 18.19 | 18.38 | 17.63 | 18.19 | 1,317,395 | -0.19(-1.03%) |
Jan 16, 2015 | 17.44 | 18.41 | 17.36 | 18.38 | 1,023,432 | +1.06(+6.12%) |
Jan 15, 2015 | 18.08 | 18.14 | 17.26 | 17.32 | 1,520,665 | -0.34(-1.93%) |
Jan 14, 2015 | 17.73 | 18.01 | 17.14 | 17.66 | 1,967,732 | -0.37(-2.05%) |
Jan 13, 2015 | 18.17 | 18.47 | 17.66 | 18.03 | 2,292,844 | -0.25(-1.37%) |
Jan 12, 2015 | 19.05 | 19.05 | 18.13 | 18.28 | 1,600,721 | -1.12(-5.77%) |
Jan 09, 2015 | 20.35 | 20.38 | 19.36 | 19.40 | 1,210,551 | -0.91(-4.48%) |
Jan 08, 2015 | 19.90 | 20.37 | 19.50 | 20.31 | 2,114,738 | +0.65(+3.31%) |
Jan 07, 2015 | 19.75 | 19.78 | 19.24 | 19.66 | 1,417,159 | +0.36(+1.87%) |
Jan 06, 2015 | 20.56 | 20.60 | 19.01 | 19.30 | 2,960,282 | -1.31(-6.36%) |
Jan 05, 2015 | 21.13 | 21.63 | 20.38 | 20.61 | 1,283,029 | -1.05(-4.85%) |