Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 15.90 | 16.18 | 15.55 | 16.00 | 36,404 | +0.12(+0.76%) |
Feb 26, 2015 | 15.82 | 15.88 | 15.45 | 15.88 | 30,489 | -0.02(-0.13%) |
Feb 25, 2015 | 15.90 | 15.90 | 15.51 | 15.90 | 22,738 | +0.03(+0.19%) |
Feb 24, 2015 | 15.83 | 15.94 | 15.71 | 15.87 | 14,473 | +0.09(+0.57%) |
Feb 23, 2015 | 15.72 | 15.78 | 15.54 | 15.78 | 19,954 | +0.24(+1.54%) |
Feb 20, 2015 | 15.50 | 15.61 | 15.30 | 15.54 | 15,109 | +0.14(+0.91%) |
Feb 19, 2015 | 15.38 | 15.49 | 15.38 | 15.40 | 4,738 | -0.09(-0.58%) |
Feb 18, 2015 | 15.33 | 15.51 | 15.25 | 15.49 | 40,773 | +0.24(+1.57%) |
Feb 17, 2015 | 15.35 | 15.42 | 15.15 | 15.25 | 14,507 | -0.08(-0.52%) |
Feb 13, 2015 | 15.37 | 15.33 | 15.33 | 15.33 | 21,800 | -0.07(-0.45%) |
Feb 12, 2015 | 15.41 | 15.61 | 15.35 | 15.40 | 27,173 | -0.01(-0.06%) |
Feb 11, 2015 | 15.51 | 15.59 | 15.41 | 15.41 | 8,006 | -0.14(-0.90%) |
Feb 10, 2015 | 15.70 | 15.73 | 15.48 | 15.55 | 12,526 | -0.14(-0.89%) |
Feb 09, 2015 | 15.73 | 15.74 | 15.68 | 15.69 | 7,101 | +0.01(+0.06%) |
Feb 06, 2015 | 15.79 | 15.85 | 15.68 | 15.68 | 9,057 | -0.11(-0.70%) |
Feb 05, 2015 | 15.76 | 15.95 | 15.70 | 15.79 | 11,063 | -0.03(-0.19%) |
Feb 04, 2015 | 15.90 | 15.90 | 15.76 | 15.82 | 9,052 | -0.08(-0.50%) |
Feb 03, 2015 | 15.92 | 16.00 | 15.90 | 15.90 | 11,536 | -0.08(-0.50%) |
Feb 02, 2015 | 15.90 | 15.99 | 15.90 | 15.98 | 2,754 | +0.03(+0.19%) |
Jan 30, 2015 | 16.24 | 16.24 | 15.95 | 15.95 | 14,614 | +0.01(+0.06%) |
Jan 29, 2015 | 15.97 | 15.99 | 15.90 | 15.94 | 3,569 | -0.01(-0.06%) |
Jan 28, 2015 | 15.97 | 16.07 | 15.88 | 15.95 | 23,009 | -0.01(-0.06%) |
Jan 27, 2015 | 15.96 | 16.00 | 15.95 | 15.96 | 7,956 | +0.05(+0.31%) |
Jan 26, 2015 | 15.97 | 15.98 | 15.91 | 15.91 | 9,133 | -0.04(-0.25%) |
Jan 23, 2015 | 15.96 | 15.96 | 15.88 | 15.95 | 5,482 | +0.04(+0.25%) |
Jan 22, 2015 | 16.13 | 16.13 | 15.89 | 15.91 | 16,277 | -0.17(-1.06%) |
Jan 21, 2015 | 15.95 | 16.16 | 15.89 | 16.08 | 10,595 | +0.08(+0.50%) |
Jan 20, 2015 | 16.06 | 16.06 | 15.89 | 16.00 | 6,284 | +0.07(+0.44%) |
Jan 16, 2015 | 15.93 | 16.01 | 15.93 | 15.93 | 1,232 | -0.02(-0.13%) |
Jan 15, 2015 | 15.99 | 16.08 | 15.82 | 15.95 | 13,334 | +0.04(+0.23%) |
Jan 14, 2015 | 15.94 | 15.94 | 15.85 | 15.91 | 2,294 | +0.07(+0.46%) |
Jan 13, 2015 | 15.93 | 16.01 | 15.84 | 15.84 | 8,314 | +0.01(+0.06%) |
Jan 12, 2015 | 15.69 | 15.99 | 15.68 | 15.83 | 36,184 | +0.11(+0.70%) |
Jan 09, 2015 | 15.73 | 15.88 | 15.72 | 15.72 | 8,155 | -0.06(-0.38%) |
Jan 08, 2015 | 15.78 | 15.84 | 15.77 | 15.78 | 8,714 | -0.06(-0.38%) |
Jan 07, 2015 | 15.90 | 15.91 | 15.76 | 15.84 | 14,757 | +0.02(+0.13%) |
Jan 06, 2015 | 15.86 | 16.08 | 15.82 | 15.82 | 22,575 | -0.11(-0.69%) |
Jan 05, 2015 | 16.06 | 16.16 | 15.82 | 15.93 | 17,447 | -0.01(-0.06%) |
Jan 02, 2015 | 15.94 | 16.37 | 15.94 | 15.94 | 15,020 | -0.06(-0.38%) |
Dec 31, 2014 | 15.98 | 16.00 | 16.00 | 16.00 | 6,000 | +0.00(+0.00%) |
Dec 30, 2014 | 16.04 | 16.20 | 15.92 | 16.00 | 5,745 | +0.04(+0.25%) |
Dec 29, 2014 | 16.09 | 16.09 | 15.91 | 15.96 | 6,301 | -0.23(-1.42%) |
Dec 26, 2014 | 17.02 | 17.02 | 16.19 | 16.19 | 16,500 | -0.67(-3.97%) |
Dec 24, 2014 | 17.19 | 16.86 | 16.86 | 16.86 | 3,100 | +0.02(+0.12%) |
Dec 23, 2014 | 16.90 | 16.90 | 16.80 | 16.84 | 4,835 | +0.77(+4.79%) |
Dec 22, 2014 | 16.22 | 16.22 | 15.96 | 16.07 | 4,995 | +0.00(+0.00%) |
Dec 19, 2014 | 17.05 | 17.20 | 16.06 | 16.07 | 29,451 | -1.20(-6.95%) |
Dec 18, 2014 | 16.24 | 17.74 | 16.24 | 17.27 | 43,853 | +0.81(+4.92%) |
Dec 17, 2014 | 16.39 | 16.46 | 16.05 | 16.46 | 14,578 | +0.38(+2.36%) |
Dec 16, 2014 | 16.10 | 16.12 | 15.93 | 16.08 | 11,097 | +0.22(+1.39%) |
Dec 15, 2014 | 15.98 | 16.05 | 15.85 | 15.86 | 18,079 | -0.36(-2.22%) |
Dec 12, 2014 | 16.44 | 16.56 | 16.05 | 16.22 | 19,190 | +0.05(+0.31%) |
Dec 11, 2014 | 16.45 | 16.47 | 16.10 | 16.17 | 22,790 | -0.27(-1.64%) |
Dec 10, 2014 | 15.81 | 16.74 | 15.72 | 16.44 | 85,688 | +0.88(+5.66%) |
Dec 09, 2014 | 15.62 | 15.83 | 15.51 | 15.56 | 39,608 | -0.05(-0.32%) |
Dec 08, 2014 | 15.74 | 15.79 | 15.57 | 15.61 | 23,829 | -0.33(-2.07%) |
Dec 05, 2014 | 15.22 | 15.97 | 15.22 | 15.94 | 40,808 | +0.72(+4.73%) |
Dec 04, 2014 | 15.26 | 15.30 | 15.19 | 15.22 | 4,894 | -0.01(-0.07%) |
Dec 03, 2014 | 15.19 | 15.36 | 15.19 | 15.23 | 2,585 | +0.06(+0.40%) |
Dec 02, 2014 | 15.13 | 15.40 | 15.13 | 15.17 | 22,703 | +0.02(+0.13%) |