Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 15.80 | 15.80 | 14.70 | 14.74 | 2,106 | -0.96(-6.11%) |
Mar 30, 2015 | 15.30 | 16.00 | 14.70 | 15.70 | 1,470 | +0.90(+6.08%) |
Mar 27, 2015 | 14.60 | 15.30 | 14.60 | 14.80 | 1,413 | +0.10(+0.68%) |
Mar 26, 2015 | 14.79 | 15.10 | 14.60 | 14.70 | 715 | -0.30(-2.00%) |
Mar 25, 2015 | 16.00 | 16.00 | 14.60 | 15.00 | 822 | +0.10(+0.67%) |
Mar 24, 2015 | 15.32 | 15.32 | 14.80 | 14.90 | 209 | -0.20(-1.35%) |
Mar 23, 2015 | 14.50 | 15.90 | 14.50 | 15.10 | 644 | +0.50(+3.45%) |
Mar 20, 2015 | 15.50 | 16.00 | 14.60 | 14.60 | 1,527 | -0.50(-3.31%) |
Mar 19, 2015 | 15.30 | 15.30 | 14.60 | 15.10 | 896 | +0.10(+0.67%) |
Mar 18, 2015 | 15.36 | 15.36 | 14.50 | 15.00 | 1,457 | +0.10(+0.67%) |
Mar 17, 2015 | 15.80 | 15.80 | 14.50 | 14.90 | 475 | -0.70(-4.49%) |
Mar 16, 2015 | 14.60 | 16.20 | 14.50 | 15.60 | 1,190 | +0.70(+4.70%) |
Mar 13, 2015 | 16.07 | 16.07 | 14.70 | 14.90 | 1,469 | -0.50(-3.24%) |
Mar 12, 2015 | 15.20 | 15.93 | 14.50 | 15.40 | 3,255 | +0.20(+1.31%) |
Mar 11, 2015 | 16.90 | 17.00 | 15.30 | 15.20 | 13,257 | -0.80(-5.00%) |
Mar 10, 2015 | 13.70 | 18.00 | 13.70 | 16.00 | 52,742 | +3.50(+28.00%) |
Mar 09, 2015 | 16.09 | 16.20 | 12.40 | 12.50 | 2,549 | -2.70(-17.76%) |
Mar 06, 2015 | 16.00 | 16.30 | 15.20 | 15.20 | 1,638 | -1.20(-7.32%) |
Mar 05, 2015 | 16.10 | 16.40 | 16.01 | 16.40 | 153 | +0.00(+0.00%) |
Mar 04, 2015 | 16.40 | 16.40 | 16.16 | 16.40 | 671 | +0.00(+0.00%) |
Mar 03, 2015 | 16.50 | 16.50 | 16.10 | 16.40 | 363 | +0.30(+1.86%) |
Mar 02, 2015 | 16.36 | 16.40 | 16.10 | 16.10 | 992 | -0.10(-0.62%) |
Feb 27, 2015 | 16.07 | 16.30 | 16.00 | 16.20 | 332 | +0.60(+3.85%) |
Feb 26, 2015 | 16.20 | 16.50 | 15.30 | 15.60 | 2,713 | -1.00(-6.02%) |
Feb 25, 2015 | 16.30 | 16.60 | 16.30 | 16.60 | 1,174 | +1.30(+8.50%) |
Feb 24, 2015 | 16.41 | 16.60 | 15.30 | 15.30 | 1,067 | -0.80(-4.97%) |
Feb 23, 2015 | 16.50 | 16.80 | 16.10 | 16.10 | 1,079 | -0.40(-2.43%) |
Feb 20, 2015 | 16.20 | 16.70 | 16.20 | 16.50 | 124 | +0.10(+0.61%) |
Feb 19, 2015 | 16.69 | 16.80 | 16.40 | 16.40 | 399 | -0.24(-1.43%) |
Feb 18, 2015 | 16.90 | 16.90 | 16.30 | 16.64 | 1,961 | -0.13(-0.77%) |
Feb 17, 2015 | 16.90 | 16.90 | 16.49 | 16.77 | 1,230 | -0.13(-0.78%) |
Feb 13, 2015 | 16.40 | 16.90 | 16.90 | 16.90 | 1,100 | +0.40(+2.42%) |
Feb 12, 2015 | 16.50 | 16.71 | 16.30 | 16.50 | 537 | -0.30(-1.79%) |
Feb 11, 2015 | 16.30 | 16.90 | 16.30 | 16.80 | 1,934 | +0.50(+3.06%) |
Feb 10, 2015 | 16.87 | 16.90 | 16.30 | 16.30 | 2,104 | -0.54(-3.18%) |
Feb 09, 2015 | 17.00 | 17.00 | 16.30 | 16.84 | 2,516 | +0.14(+0.81%) |
Feb 06, 2015 | 16.70 | 16.70 | 16.20 | 16.70 | 1,238 | +0.00(+0.00%) |
Feb 05, 2015 | 17.00 | 17.00 | 16.40 | 16.70 | 1,943 | +0.10(+0.60%) |
Feb 04, 2015 | 16.20 | 16.60 | 16.20 | 16.60 | 186 | +0.00(+0.01%) |
Feb 03, 2015 | 16.90 | 16.90 | 15.90 | 16.60 | 441 | +0.05(+0.30%) |
Feb 02, 2015 | 16.61 | 16.90 | 15.90 | 16.55 | 2,131 | +0.65(+4.08%) |
Jan 30, 2015 | 15.70 | 16.80 | 16.60 | 15.90 | 3,624 | -0.70(-4.21%) |
Jan 29, 2015 | 16.68 | 16.80 | 15.50 | 16.60 | 2,757 | -0.10(-0.60%) |
Jan 28, 2015 | 16.20 | 16.86 | 16.20 | 16.70 | 939 | -0.18(-1.09%) |
Jan 27, 2015 | 16.79 | 17.10 | 16.79 | 16.88 | 2,658 | +0.58(+3.58%) |
Jan 26, 2015 | 16.79 | 17.00 | 16.30 | 16.30 | 2,392 | -0.52(-3.08%) |
Jan 23, 2015 | 16.10 | 16.82 | 16.10 | 16.82 | 254 | -0.15(-0.90%) |
Jan 22, 2015 | 16.50 | 17.00 | 16.00 | 16.97 | 586 | +0.17(+1.01%) |
Jan 21, 2015 | 16.64 | 17.00 | 16.43 | 16.80 | 193 | +0.70(+4.35%) |
Jan 20, 2015 | 16.10 | 16.90 | 16.01 | 16.10 | 468 | -0.40(-2.42%) |
Jan 16, 2015 | 15.50 | 16.70 | 15.50 | 16.50 | 1,381 | -0.50(-2.94%) |
Jan 15, 2015 | 16.90 | 17.00 | 15.60 | 17.00 | 176 | +0.10(+0.59%) |
Jan 14, 2015 | 16.60 | 17.57 | 16.60 | 16.90 | 2,159 | -0.20(-1.17%) |
Jan 13, 2015 | 17.00 | 17.10 | 16.50 | 17.10 | 2,622 | +0.39(+2.31%) |
Jan 12, 2015 | 17.10 | 17.10 | 15.30 | 16.71 | 4,671 | +1.51(+9.96%) |
Jan 09, 2015 | 12.00 | 15.20 | 12.00 | 15.20 | 11,079 | +3.00(+24.59%) |
Jan 08, 2015 | 12.90 | 13.00 | 12.00 | 12.20 | 727 | -0.40(-3.17%) |
Jan 07, 2015 | 13.10 | 13.10 | 12.60 | 12.60 | 1,358 | -0.50(-3.82%) |
Jan 06, 2015 | 13.30 | 13.80 | 13.01 | 13.10 | 830 | +0.00(+0.00%) |
Jan 05, 2015 | 13.60 | 14.00 | 13.00 | 13.10 | 910 | -1.00(-7.09%) |