Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 14.33 | 14.41 | 14.30 | 14.37 | 3,821 | +0.13(+0.90%) |
Mar 30, 2015 | 14.02 | 14.34 | 14.01 | 14.25 | 15,377 | +0.19(+1.34%) |
Mar 27, 2015 | 14.25 | 14.25 | 14.05 | 14.06 | 12,784 | -0.22(-1.52%) |
Mar 26, 2015 | 14.24 | 14.34 | 14.24 | 14.28 | 15,258 | +0.06(+0.42%) |
Mar 25, 2015 | 14.54 | 14.54 | 14.22 | 14.22 | 17,658 | -0.28(-1.91%) |
Mar 24, 2015 | 14.61 | 14.66 | 14.34 | 14.49 | 5,883 | -0.10(-0.68%) |
Mar 23, 2015 | 14.29 | 14.59 | 14.29 | 14.59 | 14,112 | +0.52(+3.72%) |
Mar 20, 2015 | 13.99 | 14.22 | 13.99 | 14.07 | 12,270 | +0.28(+2.01%) |
Mar 19, 2015 | 13.99 | 13.99 | 13.76 | 13.79 | 25,792 | -0.46(-3.26%) |
Mar 18, 2015 | 14.08 | 14.39 | 13.82 | 14.26 | 34,981 | +0.18(+1.26%) |
Mar 17, 2015 | 13.83 | 14.12 | 13.83 | 14.08 | 5,401 | +0.09(+0.64%) |
Mar 16, 2015 | 14.29 | 14.29 | 13.99 | 13.99 | 32,692 | -0.11(-0.77%) |
Mar 13, 2015 | 14.24 | 14.24 | 13.89 | 14.10 | 66,756 | -0.32(-2.19%) |
Mar 12, 2015 | 14.60 | 14.61 | 14.41 | 14.41 | 2,258 | -0.17(-1.15%) |
Mar 11, 2015 | 14.53 | 14.68 | 14.47 | 14.58 | 14,186 | +0.00(+0.00%) |
Mar 10, 2015 | 14.52 | 14.70 | 14.47 | 14.58 | 36,936 | +0.11(+0.75%) |
Mar 09, 2015 | 14.85 | 14.85 | 14.45 | 14.47 | 36,864 | -0.40(-2.66%) |
Mar 06, 2015 | 14.93 | 14.94 | 14.81 | 14.87 | 32,501 | -0.39(-2.53%) |
Mar 05, 2015 | 15.18 | 15.31 | 15.07 | 15.25 | 24,009 | +0.00(+0.00%) |
Mar 04, 2015 | 15.24 | 15.31 | 15.15 | 15.25 | 31,838 | -0.23(-1.47%) |
Mar 03, 2015 | 15.56 | 15.66 | 15.46 | 15.48 | 25,239 | -0.18(-1.14%) |
Mar 02, 2015 | 15.90 | 15.90 | 15.60 | 15.66 | 7,672 | -0.24(-1.49%) |
Feb 27, 2015 | 15.81 | 15.91 | 15.78 | 15.90 | 18,854 | +0.29(+1.84%) |
Feb 26, 2015 | 15.52 | 15.71 | 15.52 | 15.61 | 31,429 | -0.10(-0.63%) |
Feb 25, 2015 | 15.81 | 15.81 | 15.68 | 15.71 | 26,217 | -0.23(-1.43%) |
Feb 24, 2015 | 15.68 | 15.95 | 15.65 | 15.93 | 25,384 | +0.20(+1.26%) |
Feb 23, 2015 | 15.70 | 15.80 | 15.66 | 15.74 | 101,420 | +0.00(+0.00%) |
Feb 20, 2015 | 15.67 | 15.79 | 15.66 | 15.74 | 5,398 | -0.04(-0.25%) |
Feb 19, 2015 | 15.83 | 15.83 | 15.71 | 15.78 | 13,910 | -0.12(-0.75%) |
Feb 18, 2015 | 15.99 | 16.03 | 15.77 | 15.90 | 16,817 | +0.11(+0.69%) |
Feb 17, 2015 | 15.79 | 16.94 | 15.76 | 15.79 | 9,586 | -0.18(-1.11%) |
Feb 13, 2015 | 15.96 | 15.96 | 15.96 | 15.96 | 21,864 | -0.05(-0.31%) |
Feb 12, 2015 | 15.81 | 16.02 | 15.81 | 16.01 | 13,228 | +0.25(+1.57%) |
Feb 11, 2015 | 15.77 | 15.80 | 15.65 | 15.77 | 10,551 | -0.18(-1.11%) |
Feb 10, 2015 | 15.99 | 16.00 | 15.87 | 15.94 | 31,524 | -0.30(-1.83%) |
Feb 09, 2015 | 16.12 | 16.24 | 16.11 | 16.24 | 7,843 | +0.03(+0.18%) |
Feb 06, 2015 | 16.26 | 16.27 | 16.17 | 16.21 | 16,123 | -0.19(-1.14%) |
Feb 05, 2015 | 16.34 | 16.42 | 16.32 | 16.40 | 2,569 | -0.02(-0.12%) |
Feb 04, 2015 | 16.56 | 16.56 | 16.34 | 16.42 | 4,139 | -0.21(-1.25%) |
Feb 03, 2015 | 16.61 | 16.73 | 16.58 | 16.63 | 8,620 | +0.09(+0.54%) |
Feb 02, 2015 | 16.55 | 16.60 | 16.44 | 16.54 | 12,667 | -0.23(-1.36%) |
Jan 30, 2015 | 16.88 | 16.88 | 16.65 | 16.76 | 8,383 | -0.38(-2.19%) |
Jan 29, 2015 | 17.22 | 17.22 | 17.12 | 17.14 | 2,641 | -0.18(-1.03%) |
Jan 28, 2015 | 17.27 | 17.38 | 17.27 | 17.32 | 3,081 | -0.04(-0.23%) |
Jan 27, 2015 | 17.37 | 17.42 | 17.35 | 17.36 | 2,505 | +0.07(+0.39%) |
Jan 26, 2015 | 17.20 | 17.36 | 17.20 | 17.29 | 4,725 | -0.01(-0.04%) |
Jan 23, 2015 | 17.36 | 17.36 | 17.30 | 17.30 | 3,837 | -0.02(-0.11%) |
Jan 22, 2015 | 17.34 | 17.49 | 17.31 | 17.32 | 8,771 | +0.17(+0.98%) |
Jan 21, 2015 | 17.27 | 17.32 | 17.12 | 17.15 | 22,606 | +0.06(+0.35%) |
Jan 20, 2015 | 17.00 | 17.09 | 16.97 | 17.09 | 7,435 | +0.00(+0.00%) |
Jan 16, 2015 | 17.02 | 17.09 | 16.90 | 17.09 | 69,113 | +0.23(+1.35%) |
Jan 15, 2015 | 17.00 | 17.04 | 16.86 | 16.86 | 123,479 | -0.15(-0.87%) |
Jan 14, 2015 | 17.03 | 17.12 | 16.98 | 17.01 | 4,655 | +0.16(+0.97%) |
Jan 13, 2015 | 16.83 | 16.95 | 16.83 | 16.85 | 15,559 | -0.04(-0.21%) |
Jan 12, 2015 | 16.88 | 16.88 | 16.88 | 16.88 | 325 | -0.08(-0.47%) |
Jan 09, 2015 | 16.84 | 16.96 | 16.80 | 16.96 | 3,847 | +0.27(+1.60%) |
Jan 08, 2015 | 16.57 | 16.73 | 16.57 | 16.70 | 11,141 | +0.12(+0.72%) |
Jan 07, 2015 | 16.55 | 16.61 | 16.44 | 16.58 | 18,544 | +0.11(+0.66%) |
Jan 06, 2015 | 16.47 | 16.56 | 16.45 | 16.47 | 25,215 | +0.07(+0.42%) |
Jan 05, 2015 | 16.42 | 16.45 | 16.22 | 16.40 | 63,943 | -0.09(-0.57%) |