Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 15.62 | 15.71 | 15.61 | 15.70 | 109,745 | +0.09(+0.59%) |
Feb 26, 2015 | 15.68 | 15.68 | 15.57 | 15.61 | 357,621 | -0.07(-0.45%) |
Feb 25, 2015 | 15.74 | 15.78 | 15.68 | 15.68 | 384,579 | -0.06(-0.38%) |
Feb 24, 2015 | 15.77 | 15.80 | 15.70 | 15.74 | 350,997 | -0.02(-0.14%) |
Feb 23, 2015 | 15.72 | 15.76 | 15.70 | 15.76 | 479,424 | +0.01(+0.07%) |
Feb 20, 2015 | 15.72 | 15.76 | 15.63 | 15.75 | 134,329 | +0.03(+0.21%) |
Feb 19, 2015 | 15.76 | 15.76 | 15.68 | 15.72 | 191,725 | -0.04(-0.28%) |
Feb 18, 2015 | 15.73 | 15.76 | 15.66 | 15.76 | 87,280 | +0.03(+0.21%) |
Feb 17, 2015 | 15.70 | 15.77 | 15.66 | 15.73 | 367,646 | +0.02(+0.14%) |
Feb 13, 2015 | 15.81 | 15.71 | 15.71 | 15.71 | 120,185 | -0.06(-0.38%) |
Feb 12, 2015 | 15.71 | 15.78 | 15.69 | 15.77 | 137,515 | +0.09(+0.55%) |
Feb 11, 2015 | 15.75 | 15.75 | 15.60 | 15.68 | 100,819 | -0.07(-0.45%) |
Feb 10, 2015 | 15.69 | 15.76 | 15.60 | 15.75 | 115,478 | +0.11(+0.69%) |
Feb 09, 2015 | 15.76 | 15.80 | 15.64 | 15.64 | 82,462 | -0.13(-0.83%) |
Feb 06, 2015 | 16.02 | 16.06 | 15.75 | 15.77 | 305,143 | -0.20(-1.22%) |
Feb 05, 2015 | 15.84 | 15.98 | 15.84 | 15.97 | 140,971 | +0.15(+0.95%) |
Feb 04, 2015 | 15.95 | 15.95 | 15.80 | 15.82 | 96,805 | -0.16(-0.98%) |
Feb 03, 2015 | 15.86 | 15.99 | 15.83 | 15.97 | 180,183 | +0.19(+1.21%) |
Feb 02, 2015 | 15.70 | 15.80 | 15.57 | 15.78 | 147,993 | +0.03(+0.21%) |
Jan 30, 2015 | 15.82 | 15.91 | 15.73 | 15.75 | 161,388 | -0.18(-1.13%) |
Jan 29, 2015 | 15.85 | 15.94 | 15.69 | 15.93 | 120,538 | +0.11(+0.72%) |
Jan 28, 2015 | 16.00 | 16.03 | 15.78 | 15.82 | 182,762 | -0.15(-0.94%) |
Jan 27, 2015 | 15.93 | 16.02 | 15.93 | 15.97 | 136,412 | -0.06(-0.39%) |
Jan 26, 2015 | 15.99 | 16.03 | 15.89 | 16.03 | 165,049 | +0.05(+0.34%) |
Jan 23, 2015 | 15.97 | 16.03 | 15.95 | 15.97 | 212,974 | -0.03(-0.17%) |
Jan 22, 2015 | 15.90 | 16.00 | 15.89 | 16.00 | 619,045 | +0.11(+0.72%) |
Jan 21, 2015 | 15.76 | 15.89 | 15.75 | 15.89 | 319,335 | +0.11(+0.72%) |
Jan 20, 2015 | 15.82 | 15.83 | 15.71 | 15.77 | 104,653 | -0.02(-0.10%) |
Jan 16, 2015 | 15.59 | 15.79 | 15.59 | 15.79 | 222,605 | +0.18(+1.18%) |
Jan 15, 2015 | 15.66 | 15.69 | 15.58 | 15.60 | 81,217 | +0.00(+0.00%) |
Jan 14, 2015 | 15.43 | 15.62 | 15.40 | 15.60 | 173,119 | +0.07(+0.42%) |
Jan 13, 2015 | 15.67 | 15.75 | 15.46 | 15.54 | 180,840 | -0.08(-0.52%) |
Jan 12, 2015 | 15.68 | 15.68 | 15.56 | 15.62 | 112,847 | -0.07(-0.45%) |
Jan 09, 2015 | 15.81 | 15.81 | 15.64 | 15.69 | 204,349 | -0.09(-0.59%) |
Jan 08, 2015 | 15.71 | 15.79 | 15.71 | 15.78 | 230,230 | +0.13(+0.83%) |
Jan 07, 2015 | 15.68 | 15.72 | 15.55 | 15.65 | 198,874 | +0.08(+0.52%) |
Jan 06, 2015 | 15.65 | 15.78 | 15.54 | 15.57 | 173,077 | -0.04(-0.25%) |
Jan 05, 2015 | 15.77 | 15.77 | 15.58 | 15.61 | 124,088 | -0.22(-1.40%) |
Jan 02, 2015 | 15.76 | 15.83 | 15.70 | 15.83 | 82,935 | +0.13(+0.83%) |
Dec 31, 2014 | 15.90 | 15.70 | 15.70 | 15.70 | 129,019 | -0.20(-1.23%) |
Dec 30, 2014 | 15.96 | 15.97 | 15.87 | 15.90 | 131,033 | -0.10(-0.64%) |
Dec 29, 2014 | 15.93 | 16.03 | 15.93 | 16.00 | 180,207 | +0.07(+0.41%) |
Dec 26, 2014 | 15.89 | 15.96 | 15.89 | 15.94 | 98,376 | +0.08(+0.48%) |
Dec 24, 2014 | 15.84 | 15.86 | 15.86 | 15.86 | 82,454 | +0.03(+0.22%) |
Dec 23, 2014 | 15.84 | 15.85 | 15.78 | 15.83 | 120,540 | +0.05(+0.29%) |
Dec 22, 2014 | 15.75 | 15.79 | 15.66 | 15.78 | 1,634,109 | +0.04(+0.25%) |
Dec 19, 2014 | 15.82 | 15.82 | 15.69 | 15.74 | 351,316 | +0.00(+0.00%) |
Dec 18, 2014 | 15.75 | 15.76 | 15.60 | 15.74 | 190,076 | +0.18(+1.15%) |
Dec 17, 2014 | 15.27 | 15.59 | 15.27 | 15.56 | 157,221 | +0.33(+2.18%) |
Dec 16, 2014 | 15.17 | 15.45 | 15.10 | 15.23 | 162,034 | +0.02(+0.14%) |
Dec 15, 2014 | 15.41 | 15.48 | 15.14 | 15.21 | 212,845 | -0.18(-1.18%) |
Dec 12, 2014 | 15.59 | 15.59 | 15.37 | 15.39 | 368,508 | -0.26(-1.69%) |
Dec 11, 2014 | 15.62 | 15.79 | 15.62 | 15.65 | 559,950 | +0.05(+0.31%) |
Dec 10, 2014 | 15.84 | 15.84 | 15.54 | 15.60 | 147,058 | -0.23(-1.46%) |
Dec 09, 2014 | 15.68 | 15.83 | 15.62 | 15.83 | 353,550 | +0.06(+0.40%) |
Dec 08, 2014 | 15.95 | 15.98 | 15.71 | 15.77 | 875,683 | -0.20(-1.23%) |
Dec 05, 2014 | 16.06 | 16.06 | 15.93 | 15.97 | 193,833 | -0.07(-0.44%) |
Dec 04, 2014 | 16.06 | 16.09 | 16.02 | 16.04 | 165,472 | -0.01(-0.04%) |
Dec 03, 2014 | 16.04 | 16.07 | 15.97 | 16.05 | 217,509 | +0.04(+0.24%) |
Dec 02, 2014 | 15.87 | 16.04 | 15.84 | 16.01 | 176,048 | +0.17(+1.06%) |