Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 14.83 | 15.87 | 14.83 | 15.20 | 335,973 | +0.34(+2.29%) |
Mar 30, 2015 | 14.88 | 14.95 | 14.65 | 14.86 | 22,766 | +0.11(+0.75%) |
Mar 27, 2015 | 14.90 | 14.93 | 14.59 | 14.75 | 32,428 | -0.14(-0.94%) |
Mar 26, 2015 | 14.68 | 14.92 | 14.62 | 14.89 | 38,398 | +0.15(+1.02%) |
Mar 25, 2015 | 15.08 | 15.08 | 14.67 | 14.74 | 50,101 | -0.39(-2.58%) |
Mar 24, 2015 | 15.11 | 15.25 | 14.71 | 15.13 | 37,134 | -0.07(-0.46%) |
Mar 23, 2015 | 15.56 | 15.65 | 15.16 | 15.20 | 55,711 | -0.45(-2.88%) |
Mar 20, 2015 | 15.58 | 15.85 | 15.41 | 15.65 | 84,090 | +0.07(+0.45%) |
Mar 19, 2015 | 15.79 | 15.79 | 15.38 | 15.58 | 32,346 | -0.21(-1.33%) |
Mar 18, 2015 | 15.73 | 15.96 | 15.31 | 15.79 | 39,665 | +0.05(+0.32%) |
Mar 17, 2015 | 15.65 | 15.83 | 15.26 | 15.74 | 62,640 | +0.09(+0.58%) |
Mar 16, 2015 | 15.28 | 15.74 | 15.12 | 15.65 | 62,834 | +0.55(+3.64%) |
Mar 13, 2015 | 14.83 | 15.26 | 14.51 | 15.10 | 33,679 | +0.30(+2.03%) |
Mar 12, 2015 | 14.38 | 14.88 | 14.38 | 14.80 | 36,239 | +0.57(+4.01%) |
Mar 11, 2015 | 14.28 | 14.40 | 14.00 | 14.23 | 36,297 | -0.05(-0.35%) |
Mar 10, 2015 | 13.96 | 14.65 | 13.71 | 14.28 | 47,240 | +0.18(+1.28%) |
Mar 09, 2015 | 14.59 | 14.63 | 14.07 | 14.10 | 86,405 | -0.40(-2.76%) |
Mar 06, 2015 | 14.80 | 14.96 | 14.45 | 14.50 | 33,863 | -0.45(-3.01%) |
Mar 05, 2015 | 14.76 | 14.98 | 14.64 | 14.95 | 30,705 | +0.17(+1.15%) |
Mar 04, 2015 | 14.87 | 15.02 | 14.51 | 14.78 | 53,115 | -0.34(-2.25%) |
Mar 03, 2015 | 14.88 | 15.20 | 14.35 | 15.12 | 106,964 | +0.19(+1.27%) |
Mar 02, 2015 | 13.22 | 15.05 | 13.22 | 14.93 | 158,866 | +1.75(+13.28%) |
Feb 27, 2015 | 13.25 | 13.47 | 13.00 | 13.18 | 45,644 | -0.11(-0.83%) |
Feb 26, 2015 | 13.01 | 13.30 | 12.89 | 13.29 | 56,947 | +0.39(+3.02%) |
Feb 25, 2015 | 12.51 | 13.01 | 12.51 | 12.90 | 76,013 | +0.29(+2.30%) |
Feb 24, 2015 | 12.61 | 12.63 | 12.12 | 12.61 | 63,196 | +0.07(+0.56%) |
Feb 23, 2015 | 12.59 | 12.61 | 12.27 | 12.54 | 67,958 | -0.04(-0.32%) |
Feb 20, 2015 | 12.16 | 12.60 | 11.88 | 12.58 | 71,428 | +0.47(+3.88%) |
Feb 19, 2015 | 11.78 | 12.21 | 11.65 | 12.11 | 27,020 | +0.37(+3.15%) |
Feb 18, 2015 | 11.26 | 11.74 | 11.09 | 11.74 | 38,493 | +0.44(+3.89%) |
Feb 17, 2015 | 11.10 | 11.31 | 10.94 | 11.30 | 66,808 | +0.21(+1.89%) |
Feb 13, 2015 | 11.08 | 11.09 | 11.09 | 11.09 | 41,900 | +0.07(+0.64%) |
Feb 12, 2015 | 11.04 | 11.10 | 10.98 | 11.02 | 26,920 | +0.07(+0.64%) |
Feb 11, 2015 | 11.08 | 11.15 | 10.76 | 10.95 | 31,424 | -0.13(-1.17%) |
Feb 10, 2015 | 11.11 | 11.16 | 10.86 | 11.08 | 38,138 | +0.08(+0.73%) |
Feb 09, 2015 | 11.25 | 11.33 | 10.96 | 11.00 | 37,372 | -0.25(-2.22%) |
Feb 06, 2015 | 11.24 | 11.30 | 10.83 | 11.25 | 88,638 | +0.05(+0.45%) |
Feb 05, 2015 | 11.01 | 11.21 | 10.91 | 11.20 | 79,164 | +0.27(+2.47%) |
Feb 04, 2015 | 11.16 | 11.20 | 10.91 | 10.93 | 35,589 | -0.31(-2.76%) |
Feb 03, 2015 | 11.04 | 11.41 | 11.04 | 11.24 | 81,415 | +0.22(+2.00%) |
Feb 02, 2015 | 10.81 | 11.05 | 10.70 | 11.02 | 57,625 | +0.25(+2.32%) |
Jan 30, 2015 | 11.64 | 11.72 | 10.75 | 10.77 | 127,231 | -0.98(-8.34%) |
Jan 29, 2015 | 11.38 | 11.78 | 11.38 | 11.75 | 35,483 | +0.52(+4.63%) |
Jan 28, 2015 | 11.67 | 11.69 | 11.19 | 11.23 | 41,090 | -0.41(-3.52%) |
Jan 27, 2015 | 11.66 | 11.80 | 11.55 | 11.64 | 25,582 | -0.13(-1.10%) |
Jan 26, 2015 | 11.63 | 11.81 | 11.56 | 11.77 | 33,286 | +0.11(+0.94%) |
Jan 23, 2015 | 11.79 | 11.80 | 11.63 | 11.66 | 23,192 | -0.09(-0.77%) |
Jan 22, 2015 | 11.45 | 11.78 | 11.23 | 11.75 | 37,103 | +0.40(+3.52%) |
Jan 21, 2015 | 11.70 | 11.79 | 11.21 | 11.35 | 27,276 | -0.38(-3.24%) |
Jan 20, 2015 | 12.06 | 12.06 | 11.60 | 11.73 | 28,584 | -0.32(-2.66%) |
Jan 16, 2015 | 11.90 | 12.23 | 11.80 | 12.05 | 128,136 | +0.15(+1.26%) |
Jan 15, 2015 | 12.05 | 12.05 | 11.51 | 11.90 | 64,116 | -0.09(-0.75%) |
Jan 14, 2015 | 12.12 | 12.29 | 11.98 | 11.99 | 44,628 | -0.28(-2.28%) |
Jan 13, 2015 | 12.15 | 12.49 | 11.96 | 12.27 | 51,568 | +0.23(+1.91%) |
Jan 12, 2015 | 11.91 | 12.29 | 11.75 | 12.04 | 33,926 | +0.06(+0.50%) |
Jan 09, 2015 | 12.01 | 12.13 | 11.90 | 11.98 | 23,583 | -0.08(-0.66%) |
Jan 08, 2015 | 11.94 | 12.39 | 11.63 | 12.06 | 178,722 | +0.23(+1.94%) |
Jan 07, 2015 | 11.71 | 12.06 | 11.56 | 11.83 | 78,965 | +0.18(+1.55%) |
Jan 06, 2015 | 11.53 | 11.80 | 10.95 | 11.65 | 145,307 | -0.13(-1.10%) |
Jan 05, 2015 | 11.78 | 12.27 | 11.71 | 11.78 | 49,219 | -0.05(-0.42%) |