Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 18.98 | 19.09 | 18.89 | 19.02 | 1,730,117 | +0.04(+0.22%) |
Feb 26, 2015 | 19.33 | 19.33 | 18.96 | 18.98 | 1,743,911 | -0.36(-1.85%) |
Feb 25, 2015 | 18.99 | 19.42 | 18.97 | 19.34 | 2,805,124 | +0.29(+1.52%) |
Feb 24, 2015 | 19.53 | 19.57 | 19.03 | 19.05 | 3,292,659 | -0.44(-2.26%) |
Feb 23, 2015 | 19.73 | 19.75 | 19.22 | 19.49 | 3,185,213 | -0.16(-0.79%) |
Feb 20, 2015 | 19.28 | 19.72 | 19.20 | 19.64 | 8,666,206 | +0.29(+1.50%) |
Feb 19, 2015 | 19.60 | 19.83 | 19.17 | 19.35 | 7,491,783 | -0.30(-1.50%) |
Feb 18, 2015 | 19.90 | 19.90 | 19.50 | 19.65 | 4,810,833 | -0.25(-1.25%) |
Feb 17, 2015 | 19.78 | 19.97 | 19.61 | 19.90 | 4,271,934 | +0.12(+0.63%) |
Feb 13, 2015 | 19.34 | 19.77 | 19.77 | 19.77 | 4,897,765 | +0.43(+2.22%) |
Feb 12, 2015 | 18.98 | 19.39 | 18.90 | 19.34 | 1,950,348 | +0.51(+2.70%) |
Feb 11, 2015 | 18.77 | 18.99 | 18.77 | 18.84 | 1,480,625 | +0.04(+0.22%) |
Feb 10, 2015 | 18.65 | 18.85 | 18.47 | 18.79 | 1,071,713 | +0.25(+1.37%) |
Feb 09, 2015 | 18.52 | 18.61 | 18.37 | 18.54 | 954,331 | +0.01(+0.06%) |
Feb 06, 2015 | 18.79 | 18.89 | 18.45 | 18.53 | 2,182,674 | -0.27(-1.43%) |
Feb 05, 2015 | 18.56 | 18.88 | 18.51 | 18.80 | 2,234,850 | +0.30(+1.60%) |
Feb 04, 2015 | 18.55 | 18.56 | 18.23 | 18.50 | 5,236,402 | -0.07(-0.39%) |
Feb 03, 2015 | 18.55 | 18.69 | 18.41 | 18.58 | 2,131,617 | +0.05(+0.28%) |
Feb 02, 2015 | 18.21 | 18.60 | 18.02 | 18.53 | 4,426,235 | +0.34(+1.88%) |
Jan 30, 2015 | 18.32 | 18.45 | 18.18 | 18.18 | 2,985,594 | -0.27(-1.46%) |
Jan 29, 2015 | 18.55 | 18.61 | 18.41 | 18.45 | 2,421,873 | -0.04(-0.22%) |
Jan 28, 2015 | 18.61 | 18.66 | 18.32 | 18.49 | 1,673,953 | -0.02(-0.11%) |
Jan 27, 2015 | 18.56 | 18.66 | 18.44 | 18.52 | 1,258,532 | -0.15(-0.80%) |
Jan 26, 2015 | 18.87 | 18.94 | 18.54 | 18.67 | 2,360,661 | -0.20(-1.07%) |
Jan 23, 2015 | 18.99 | 19.20 | 18.84 | 18.87 | 1,442,469 | -0.16(-0.84%) |
Jan 22, 2015 | 18.81 | 19.10 | 18.70 | 19.03 | 2,542,730 | +0.27(+1.44%) |
Jan 21, 2015 | 18.83 | 18.90 | 18.58 | 18.76 | 1,354,144 | -0.13(-0.69%) |
Jan 20, 2015 | 18.91 | 19.04 | 18.63 | 18.89 | 3,202,850 | -0.01(-0.03%) |
Jan 16, 2015 | 18.59 | 18.90 | 18.48 | 18.89 | 1,972,511 | +0.34(+1.81%) |
Jan 15, 2015 | 18.50 | 18.76 | 18.28 | 18.56 | 2,786,263 | +0.10(+0.53%) |
Jan 14, 2015 | 18.43 | 18.76 | 18.24 | 18.46 | 2,234,157 | -0.09(-0.50%) |
Jan 13, 2015 | 18.33 | 18.70 | 18.25 | 18.55 | 2,449,343 | +0.44(+2.43%) |
Jan 12, 2015 | 18.04 | 18.19 | 18.01 | 18.11 | 1,750,314 | +0.04(+0.23%) |
Jan 09, 2015 | 18.15 | 18.26 | 18.01 | 18.07 | 2,937,707 | -0.11(-0.63%) |
Jan 08, 2015 | 18.02 | 18.22 | 18.00 | 18.18 | 2,623,378 | +0.26(+1.44%) |
Jan 07, 2015 | 17.89 | 18.04 | 17.74 | 17.92 | 3,433,685 | +0.16(+0.90%) |
Jan 06, 2015 | 17.90 | 18.03 | 17.71 | 17.76 | 3,285,368 | -0.16(-0.87%) |
Jan 05, 2015 | 17.99 | 18.47 | 17.89 | 17.92 | 4,788,123 | -0.32(-1.76%) |
Jan 02, 2015 | 18.39 | 18.44 | 18.10 | 18.24 | 3,344,061 | +0.39(+2.21%) |
Dec 31, 2014 | 18.18 | 17.85 | 17.85 | 17.85 | 1,576,866 | -0.36(-1.96%) |
Dec 30, 2014 | 18.16 | 18.29 | 18.08 | 18.20 | 2,653,151 | -0.06(-0.34%) |
Dec 29, 2014 | 18.42 | 18.50 | 18.21 | 18.27 | 2,584,501 | -0.20(-1.09%) |
Dec 26, 2014 | 18.64 | 18.67 | 18.38 | 18.47 | 1,203,514 | -0.19(-1.03%) |
Dec 24, 2014 | 18.13 | 18.66 | 18.66 | 18.66 | 4,239,144 | +0.71(+3.95%) |
Dec 23, 2014 | 17.53 | 18.05 | 17.46 | 17.95 | 3,079,496 | +0.47(+2.70%) |
Dec 22, 2014 | 17.45 | 17.59 | 17.41 | 17.48 | 1,360,020 | -0.02(-0.12%) |
Dec 19, 2014 | 17.41 | 17.52 | 17.32 | 17.50 | 3,163,775 | +0.09(+0.54%) |
Dec 18, 2014 | 17.31 | 17.43 | 17.12 | 17.41 | 4,087,297 | +0.27(+1.57%) |
Dec 17, 2014 | 16.90 | 17.14 | 16.77 | 17.14 | 4,842,245 | +0.29(+1.72%) |
Dec 16, 2014 | 16.78 | 17.03 | 16.58 | 16.85 | 2,545,681 | +0.10(+0.59%) |
Dec 15, 2014 | 16.86 | 16.94 | 16.73 | 16.75 | 3,172,270 | -0.14(-0.83%) |
Dec 12, 2014 | 16.98 | 17.17 | 16.84 | 16.89 | 2,543,143 | -0.18(-1.06%) |
Dec 11, 2014 | 17.10 | 17.22 | 17.02 | 17.07 | 2,557,234 | -0.01(-0.03%) |
Dec 10, 2014 | 16.78 | 17.29 | 16.74 | 17.07 | 3,478,324 | +0.23(+1.38%) |
Dec 09, 2014 | 16.86 | 16.99 | 16.75 | 16.84 | 2,098,616 | -0.14(-0.82%) |
Dec 08, 2014 | 16.99 | 17.17 | 16.86 | 16.98 | 2,422,589 | -0.03(-0.15%) |
Dec 05, 2014 | 17.24 | 17.30 | 16.91 | 17.01 | 3,086,267 | -0.22(-1.26%) |
Dec 04, 2014 | 16.94 | 17.43 | 16.94 | 17.23 | 5,441,308 | +0.20(+1.16%) |
Dec 03, 2014 | 16.78 | 17.15 | 16.78 | 17.03 | 4,385,880 | +0.22(+1.29%) |
Dec 02, 2014 | 16.89 | 16.98 | 16.76 | 16.81 | 3,224,604 | -0.16(-0.92%) |
Dec 01, 2014 | 16.68 | 17.00 | 16.63 | 16.97 | 2,609,146 | +0.18(+1.08%) |
Nov 28, 2014 | 16.67 | 16.81 | 16.54 | 16.78 | 1,197,040 | +0.17(+1.00%) |
Nov 26, 2014 | 16.51 | 16.62 | 16.62 | 16.62 | 2,515,767 | +0.10(+0.63%) |
Nov 25, 2014 | 16.09 | 16.60 | 15.97 | 16.52 | 5,991,638 | +0.48(+3.00%) |
Nov 24, 2014 | 15.76 | 16.08 | 15.67 | 16.03 | 2,393,374 | +0.31(+1.94%) |
Nov 21, 2014 | 16.06 | 16.14 | 15.70 | 15.73 | 4,006,201 | -0.21(-1.33%) |
Nov 20, 2014 | 15.82 | 16.00 | 15.82 | 15.94 | 1,859,562 | +0.13(+0.82%) |
Nov 19, 2014 | 15.82 | 15.87 | 15.65 | 15.81 | 1,171,406 | -0.01(-0.07%) |
Nov 18, 2014 | 15.74 | 15.92 | 15.74 | 15.82 | 1,493,840 | +0.08(+0.49%) |
Nov 17, 2014 | 15.42 | 15.75 | 15.37 | 15.74 | 2,034,733 | +0.28(+1.81%) |
Nov 14, 2014 | 15.46 | 15.54 | 15.38 | 15.46 | 1,266,159 | +0.02(+0.13%) |
Nov 13, 2014 | 15.38 | 15.51 | 15.31 | 15.44 | 1,489,219 | +0.05(+0.30%) |
Nov 12, 2014 | 14.94 | 15.41 | 14.85 | 15.40 | 2,568,746 | +0.43(+2.87%) |
Nov 11, 2014 | 15.16 | 15.21 | 14.88 | 14.97 | 3,080,548 | -0.16(-1.03%) |
Nov 10, 2014 | 15.08 | 15.17 | 15.05 | 15.12 | 1,588,062 | +0.02(+0.14%) |
Nov 07, 2014 | 15.52 | 15.53 | 15.03 | 15.10 | 2,449,021 | -0.18(-1.15%) |
Nov 06, 2014 | 15.46 | 15.46 | 15.25 | 15.28 | 1,867,613 | -0.21(-1.37%) |
Nov 05, 2014 | 15.28 | 15.59 | 15.27 | 15.49 | 2,705,335 | +0.22(+1.42%) |
Nov 04, 2014 | 15.43 | 15.54 | 15.24 | 15.27 | 2,928,026 | -0.17(-1.07%) |
Nov 03, 2014 | 15.28 | 15.52 | 15.26 | 15.44 | 2,940,560 | -0.02(-0.13%) |
Oct 31, 2014 | 15.24 | 15.50 | 15.22 | 15.46 | 3,414,890 | +0.36(+2.40%) |
Oct 30, 2014 | 15.13 | 15.26 | 14.74 | 15.10 | 4,432,397 | -0.12(-0.78%) |
Oct 29, 2014 | 15.21 | 15.44 | 15.10 | 15.22 | 2,915,109 | +0.01(+0.03%) |
Oct 28, 2014 | 15.34 | 15.45 | 15.16 | 15.21 | 2,492,986 | -0.04(-0.27%) |
Oct 27, 2014 | 15.15 | 15.28 | 15.18 | 15.25 | 1,260,856 | +0.07(+0.44%) |
Oct 24, 2014 | 15.02 | 15.26 | 14.98 | 15.18 | 1,594,237 | +0.17(+1.14%) |
Oct 23, 2014 | 14.93 | 15.18 | 14.93 | 15.01 | 2,778,758 | +0.20(+1.33%) |
Oct 22, 2014 | 14.92 | 15.06 | 14.79 | 14.82 | 2,851,469 | -0.08(-0.52%) |
Oct 21, 2014 | 14.70 | 14.94 | 14.63 | 14.89 | 3,186,919 | +0.23(+1.59%) |
Oct 20, 2014 | 14.44 | 14.69 | 14.29 | 14.66 | 4,746,504 | +0.13(+0.93%) |
Oct 17, 2014 | 14.25 | 14.63 | 14.22 | 14.53 | 3,780,619 | +0.36(+2.56%) |
Oct 16, 2014 | 13.82 | 14.26 | 13.73 | 14.16 | 3,874,480 | +0.19(+1.33%) |
Oct 15, 2014 | 13.43 | 14.09 | 13.29 | 13.98 | 6,743,971 | +0.38(+2.78%) |
Oct 14, 2014 | 13.61 | 13.76 | 13.48 | 13.60 | 2,939,481 | +0.02(+0.15%) |
Oct 13, 2014 | 13.82 | 13.95 | 13.57 | 13.58 | 2,650,398 | -0.24(-1.72%) |
Oct 10, 2014 | 13.82 | 13.94 | 13.76 | 13.82 | 1,778,263 | -0.01(-0.07%) |
Oct 09, 2014 | 14.19 | 14.22 | 13.83 | 13.83 | 2,429,363 | -0.38(-2.70%) |
Oct 08, 2014 | 13.94 | 14.24 | 13.89 | 14.21 | 1,566,746 | +0.24(+1.74%) |
Oct 07, 2014 | 14.22 | 14.24 | 13.96 | 13.97 | 2,087,685 | -0.31(-2.14%) |
Oct 06, 2014 | 14.28 | 14.30 | 14.17 | 14.27 | 1,961,196 | +0.03(+0.22%) |
Oct 03, 2014 | 14.30 | 14.37 | 14.24 | 14.24 | 1,850,617 | +0.02(+0.11%) |
Oct 02, 2014 | 14.25 | 14.32 | 14.15 | 14.23 | 3,128,500 | -0.05(-0.36%) |
Oct 01, 2014 | 14.36 | 14.38 | 14.25 | 14.28 | 3,929,247 | -0.09(-0.65%) |
Sep 30, 2014 | 14.40 | 14.45 | 14.29 | 14.37 | 2,432,957 | -0.06(-0.43%) |
Sep 29, 2014 | 14.57 | 14.57 | 14.40 | 14.43 | 1,768,299 | -0.20(-1.35%) |
Sep 26, 2014 | 14.53 | 14.69 | 14.51 | 14.63 | 1,990,763 | +0.09(+0.64%) |
Sep 25, 2014 | 14.55 | 14.58 | 14.38 | 14.54 | 3,292,547 | -0.04(-0.28%) |
Sep 24, 2014 | 14.16 | 14.63 | 14.00 | 14.58 | 4,670,203 | +0.51(+3.61%) |
Sep 23, 2014 | 14.26 | 14.29 | 14.07 | 14.07 | 3,406,292 | -0.20(-1.42%) |
Sep 22, 2014 | 14.39 | 14.43 | 14.19 | 14.27 | 3,215,376 | -0.12(-0.83%) |
Sep 19, 2014 | 14.56 | 14.56 | 14.37 | 14.39 | 5,664,173 | -0.19(-1.28%) |
Sep 18, 2014 | 14.58 | 14.74 | 14.53 | 14.58 | 2,779,904 | +0.02(+0.11%) |
Sep 17, 2014 | 14.44 | 14.72 | 14.44 | 14.56 | 2,723,308 | +0.12(+0.86%) |
Sep 16, 2014 | 14.40 | 14.52 | 14.40 | 14.44 | 1,762,591 | +0.01(+0.07%) |
Sep 15, 2014 | 14.37 | 14.48 | 14.26 | 14.43 | 2,456,119 | +0.05(+0.36%) |
Sep 12, 2014 | 14.57 | 14.62 | 14.36 | 14.38 | 2,233,641 | -0.22(-1.49%) |
Sep 11, 2014 | 14.63 | 14.63 | 14.50 | 14.59 | 2,204,409 | -0.05(-0.32%) |
Sep 10, 2014 | 14.41 | 14.69 | 14.38 | 14.64 | 5,001,339 | +0.23(+1.62%) |
Sep 09, 2014 | 14.41 | 14.44 | 14.23 | 14.41 | 2,492,779 | +0.03(+0.18%) |
Sep 08, 2014 | 14.25 | 14.43 | 14.23 | 14.38 | 7,258,579 | +0.09(+0.65%) |
Sep 05, 2014 | 14.24 | 14.35 | 14.17 | 14.29 | 2,303,640 | +0.02(+0.15%) |
Sep 04, 2014 | 14.43 | 14.48 | 14.25 | 14.27 | 2,201,867 | -0.17(-1.18%) |
Sep 03, 2014 | 14.59 | 14.64 | 14.40 | 14.44 | 2,388,029 | -0.14(-0.96%) |
Sep 02, 2014 | 14.62 | 14.72 | 14.55 | 14.58 | 2,835,775 | -0.09(-0.60%) |
Aug 29, 2014 | 14.69 | 14.67 | 14.67 | 14.67 | 3,132,693 | +0.02(+0.14%) |
Aug 28, 2014 | 14.47 | 14.72 | 14.32 | 14.65 | 4,632,529 | +0.02(+0.14%) |
Aug 27, 2014 | 14.76 | 14.86 | 14.58 | 14.62 | 2,435,752 | -0.09(-0.60%) |
Aug 26, 2014 | 14.75 | 14.75 | 14.62 | 14.71 | 2,104,014 | +0.01(+0.04%) |
Aug 25, 2014 | 14.80 | 14.96 | 14.61 | 14.71 | 4,525,175 | +0.00(+0.00%) |
Aug 22, 2014 | 14.54 | 14.75 | 14.52 | 14.71 | 4,012,389 | +0.16(+1.07%) |
Aug 21, 2014 | 14.56 | 14.71 | 14.54 | 14.55 | 2,883,923 | -0.02(-0.11%) |
Aug 20, 2014 | 14.51 | 14.62 | 14.51 | 14.57 | 1,596,702 | +0.02(+0.11%) |
Aug 19, 2014 | 14.55 | 14.61 | 14.54 | 14.55 | 1,752,376 | -0.01(-0.04%) |
Aug 18, 2014 | 14.64 | 14.74 | 14.50 | 14.56 | 2,746,556 | -0.06(-0.39%) |
Aug 15, 2014 | 14.54 | 14.65 | 14.48 | 14.61 | 1,369,441 | +0.11(+0.75%) |
Aug 14, 2014 | 14.52 | 14.59 | 14.47 | 14.51 | 772,151 | +0.01(+0.07%) |
Aug 13, 2014 | 14.47 | 14.47 | 14.44 | 14.50 | 1,475,112 | +0.04(+0.25%) |
Aug 12, 2014 | 14.50 | 14.60 | 14.45 | 14.46 | 2,019,422 | -0.06(-0.43%) |
Aug 11, 2014 | 14.47 | 14.63 | 14.47 | 14.52 | 1,700,707 | +0.01(+0.07%) |
Aug 08, 2014 | 14.61 | 14.61 | 14.45 | 14.51 | 2,958,205 | -0.11(-0.74%) |
Aug 07, 2014 | 14.59 | 14.72 | 14.56 | 14.62 | 3,517,524 | +0.05(+0.32%) |
Aug 06, 2014 | 14.47 | 14.60 | 14.44 | 14.57 | 3,218,707 | +0.04(+0.28%) |
Aug 05, 2014 | 14.50 | 14.72 | 14.39 | 14.53 | 4,167,597 | +0.07(+0.47%) |
Aug 04, 2014 | 14.44 | 14.50 | 14.31 | 14.46 | 2,919,467 | +0.08(+0.54%) |
Aug 01, 2014 | 13.99 | 14.47 | 13.99 | 14.39 | 5,035,880 | +0.34(+2.43%) |
Jul 31, 2014 | 13.73 | 14.14 | 13.62 | 14.04 | 8,803,339 | +0.27(+1.96%) |
Jul 30, 2014 | 13.85 | 13.93 | 13.65 | 13.78 | 3,816,486 | -0.12(-0.86%) |
Jul 29, 2014 | 14.04 | 14.14 | 13.89 | 13.89 | 3,599,001 | -0.20(-1.43%) |
Jul 28, 2014 | 14.29 | 14.32 | 14.04 | 14.10 | 1,940,175 | -0.23(-1.59%) |
Jul 25, 2014 | 14.23 | 14.43 | 14.19 | 14.32 | 1,829,679 | +0.04(+0.25%) |
Jul 24, 2014 | 14.48 | 14.55 | 14.25 | 14.29 | 3,112,791 | -0.20(-1.36%) |
Jul 23, 2014 | 14.44 | 14.58 | 14.34 | 14.48 | 3,290,922 | +0.04(+0.25%) |
Jul 22, 2014 | 14.45 | 14.52 | 14.28 | 14.45 | 3,273,798 | +0.08(+0.54%) |
Jul 21, 2014 | 14.41 | 14.44 | 14.19 | 14.37 | 2,762,333 | +0.18(+1.28%) |
Jul 18, 2014 | 13.98 | 14.23 | 13.98 | 14.19 | 3,668,913 | +0.23(+1.67%) |
Jul 17, 2014 | 14.04 | 14.21 | 13.93 | 13.96 | 1,912,429 | -0.20(-1.39%) |
Jul 16, 2014 | 14.21 | 14.21 | 13.91 | 14.15 | 3,308,974 | +0.01(+0.07%) |
Jul 15, 2014 | 14.25 | 14.31 | 14.11 | 14.14 | 4,159,079 | -0.09(-0.62%) |
Jul 14, 2014 | 14.31 | 14.51 | 14.21 | 14.23 | 3,965,303 | -0.02(-0.15%) |
Jul 11, 2014 | 14.27 | 14.31 | 14.05 | 14.25 | 3,659,441 | -0.04(-0.29%) |
Jul 10, 2014 | 14.13 | 14.34 | 14.11 | 14.29 | 5,340,617 | +0.02(+0.15%) |
Jul 09, 2014 | 14.27 | 14.42 | 14.20 | 14.27 | 3,551,450 | -0.02(-0.15%) |
Jul 08, 2014 | 14.39 | 14.43 | 14.16 | 14.29 | 4,392,391 | -0.19(-1.29%) |
Jul 07, 2014 | 14.71 | 14.74 | 14.34 | 14.48 | 6,518,627 | -0.25(-1.69%) |
Jul 03, 2014 | 14.76 | 14.73 | 14.73 | 14.73 | 4,564,015 | -0.06(-0.39%) |
Jul 02, 2014 | 14.78 | 14.95 | 14.67 | 14.79 | 5,595,943 | -0.03(-0.17%) |
Jul 01, 2014 | 14.27 | 14.97 | 14.21 | 14.81 | 13,284,351 | +3.17(+27.25%) |
Jun 30, 2014 | 11.71 | 12.14 | 11.64 | 11.64 | 727,880 | -0.10(-0.83%) |
Jun 27, 2014 | 11.66 | 11.78 | 11.50 | 11.74 | 445,200 | +0.15(+1.32%) |
Jun 26, 2014 | 11.63 | 11.76 | 11.52 | 11.58 | 46,409 | +0.01(+0.07%) |
Jun 25, 2014 | 11.57 | 11.76 | 11.47 | 11.58 | 145,034 | -0.11(-0.95%) |
Jun 24, 2014 | 11.78 | 12.01 | 11.67 | 11.69 | 333,614 | -0.09(-0.80%) |