Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 15.91 | 16.00 | 15.89 | 15.94 | 2,213,537 | +0.11(+0.68%) |
Feb 26, 2015 | 15.95 | 15.95 | 15.79 | 15.83 | 2,488,866 | -0.22(-1.34%) |
Feb 25, 2015 | 16.05 | 16.11 | 16.04 | 16.05 | 2,311,884 | +0.11(+0.68%) |
Feb 24, 2015 | 15.80 | 15.97 | 15.74 | 15.94 | 2,227,043 | +0.15(+0.94%) |
Feb 23, 2015 | 15.75 | 15.82 | 15.73 | 15.79 | 1,708,798 | -0.04(-0.26%) |
Feb 20, 2015 | 15.73 | 15.85 | 15.65 | 15.83 | 1,776,186 | +0.09(+0.56%) |
Feb 19, 2015 | 15.73 | 15.84 | 15.73 | 15.75 | 2,131,640 | -0.07(-0.43%) |
Feb 18, 2015 | 15.72 | 15.87 | 15.70 | 15.81 | 2,308,738 | +0.07(+0.47%) |
Feb 17, 2015 | 15.64 | 15.75 | 15.62 | 15.74 | 2,672,081 | +0.10(+0.65%) |
Feb 13, 2015 | 15.58 | 15.64 | 15.64 | 15.64 | 2,678,436 | +0.32(+2.11%) |
Feb 12, 2015 | 15.17 | 15.37 | 15.17 | 15.31 | 2,762,056 | +0.09(+0.62%) |
Feb 11, 2015 | 15.26 | 15.26 | 15.13 | 15.22 | 2,485,235 | -0.23(-1.48%) |
Feb 10, 2015 | 15.44 | 15.49 | 15.37 | 15.45 | 1,773,119 | -0.01(-0.04%) |
Feb 09, 2015 | 15.50 | 15.58 | 15.44 | 15.46 | 3,168,534 | -0.02(-0.13%) |
Feb 06, 2015 | 15.48 | 15.55 | 15.43 | 15.48 | 3,474,096 | -0.10(-0.65%) |
Feb 05, 2015 | 15.42 | 15.58 | 15.42 | 15.58 | 2,134,657 | +0.28(+1.80%) |
Feb 04, 2015 | 15.35 | 15.42 | 15.27 | 15.30 | 4,787,341 | -0.08(-0.53%) |
Feb 03, 2015 | 15.11 | 15.50 | 15.10 | 15.38 | 3,655,800 | +0.32(+2.15%) |
Feb 02, 2015 | 14.99 | 15.08 | 14.95 | 15.06 | 2,802,191 | +0.30(+2.05%) |
Jan 30, 2015 | 14.72 | 14.88 | 14.72 | 14.76 | 2,393,086 | -0.09(-0.59%) |
Jan 29, 2015 | 14.79 | 14.85 | 14.68 | 14.84 | 2,354,216 | +0.03(+0.23%) |
Jan 28, 2015 | 15.09 | 15.09 | 14.78 | 14.81 | 3,081,735 | -0.08(-0.54%) |
Jan 27, 2015 | 14.91 | 14.95 | 14.86 | 14.89 | 1,932,510 | +0.03(+0.18%) |
Jan 26, 2015 | 14.84 | 14.90 | 14.78 | 14.86 | 1,686,437 | +0.05(+0.36%) |
Jan 23, 2015 | 14.85 | 14.89 | 14.78 | 14.81 | 2,887,368 | -0.15(-0.99%) |
Jan 22, 2015 | 14.98 | 15.06 | 14.93 | 14.96 | 3,135,576 | -0.01(-0.04%) |
Jan 21, 2015 | 15.02 | 15.11 | 14.90 | 14.96 | 3,966,946 | +0.13(+0.91%) |
Jan 20, 2015 | 14.86 | 14.88 | 14.72 | 14.83 | 1,907,012 | -0.20(-1.30%) |
Jan 16, 2015 | 14.74 | 15.03 | 14.74 | 15.02 | 2,901,544 | +0.17(+1.13%) |
Jan 15, 2015 | 14.95 | 14.98 | 14.80 | 14.86 | 5,437,014 | +0.09(+0.59%) |
Jan 14, 2015 | 14.74 | 14.80 | 14.65 | 14.77 | 3,053,920 | -0.20(-1.35%) |
Jan 13, 2015 | 15.00 | 15.08 | 14.85 | 14.97 | 2,778,151 | +0.00(+0.00%) |
Jan 12, 2015 | 15.07 | 15.07 | 14.94 | 14.97 | 2,240,620 | -0.18(-1.16%) |
Jan 09, 2015 | 15.23 | 15.25 | 15.12 | 15.15 | 2,871,128 | +0.14(+0.94%) |
Jan 08, 2015 | 14.90 | 15.04 | 14.88 | 15.00 | 1,307,136 | +0.20(+1.32%) |
Jan 07, 2015 | 14.69 | 14.82 | 14.66 | 14.81 | 2,459,201 | +0.13(+0.92%) |
Jan 06, 2015 | 14.79 | 14.85 | 14.63 | 14.67 | 3,366,165 | -0.06(-0.41%) |
Jan 05, 2015 | 14.89 | 14.91 | 14.71 | 14.74 | 3,632,016 | -0.14(-0.95%) |
Jan 02, 2015 | 14.96 | 14.99 | 14.85 | 14.88 | 3,283,448 | -0.05(-0.32%) |
Dec 31, 2014 | 15.06 | 14.92 | 14.92 | 14.92 | 2,768,163 | -0.15(-1.03%) |
Dec 30, 2014 | 15.13 | 15.16 | 15.08 | 15.08 | 2,250,729 | -0.09(-0.58%) |
Dec 29, 2014 | 15.21 | 15.25 | 15.16 | 15.17 | 2,064,254 | +0.23(+1.53%) |
Dec 26, 2014 | 14.93 | 14.99 | 14.92 | 14.94 | 937,154 | +0.04(+0.27%) |
Dec 24, 2014 | 14.88 | 14.90 | 14.90 | 14.90 | 2,939,744 | +0.01(+0.04%) |
Dec 23, 2014 | 14.90 | 14.92 | 14.85 | 14.89 | 4,524,071 | -0.16(-1.07%) |
Dec 22, 2014 | 15.06 | 15.11 | 15.03 | 15.05 | 4,741,305 | +0.15(+0.99%) |
Dec 19, 2014 | 14.82 | 14.91 | 14.76 | 14.90 | 3,018,504 | +0.19(+1.28%) |
Dec 18, 2014 | 14.65 | 14.73 | 14.54 | 14.72 | 6,584,936 | +0.27(+1.86%) |
Dec 17, 2014 | 14.34 | 14.65 | 14.34 | 14.45 | 6,917,902 | +0.05(+0.31%) |
Dec 16, 2014 | 14.35 | 14.55 | 14.33 | 14.40 | 5,259,342 | +0.06(+0.41%) |
Dec 15, 2014 | 14.52 | 14.55 | 14.34 | 14.34 | 12,583,685 | -0.15(-1.03%) |
Dec 12, 2014 | 14.60 | 14.65 | 14.48 | 14.49 | 4,412,936 | -0.22(-1.51%) |
Dec 11, 2014 | 14.73 | 14.84 | 14.67 | 14.71 | 3,394,812 | -0.02(-0.13%) |
Dec 10, 2014 | 14.88 | 14.88 | 14.67 | 14.73 | 4,265,646 | -0.21(-1.40%) |
Dec 09, 2014 | 14.85 | 14.95 | 14.83 | 14.94 | 3,405,384 | -0.17(-1.12%) |
Dec 08, 2014 | 15.19 | 15.25 | 15.10 | 15.11 | 3,658,418 | -0.10(-0.64%) |
Dec 05, 2014 | 15.20 | 15.23 | 15.15 | 15.21 | 2,459,013 | -0.14(-0.89%) |
Dec 04, 2014 | 15.35 | 15.43 | 15.33 | 15.35 | 2,224,058 | +0.04(+0.28%) |
Dec 03, 2014 | 15.33 | 15.38 | 15.29 | 15.30 | 3,507,565 | +0.06(+0.41%) |
Dec 02, 2014 | 15.21 | 15.26 | 15.16 | 15.24 | 2,355,709 | +0.07(+0.43%) |