Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 16.95 | 17.25 | 16.73 | 16.93 | 185,617 | +0.00(+0.00%) |
Feb 26, 2015 | 17.39 | 17.58 | 16.78 | 16.93 | 260,331 | -0.53(-3.04%) |
Feb 25, 2015 | 17.25 | 17.64 | 17.15 | 17.46 | 191,031 | +0.16(+0.92%) |
Feb 24, 2015 | 16.88 | 17.38 | 16.88 | 17.30 | 195,272 | +0.42(+2.49%) |
Feb 23, 2015 | 17.20 | 17.22 | 16.65 | 16.88 | 169,187 | -0.41(-2.37%) |
Feb 20, 2015 | 17.29 | 17.38 | 16.99 | 17.29 | 215,287 | +0.00(+0.00%) |
Feb 19, 2015 | 17.03 | 17.71 | 17.03 | 17.29 | 227,745 | +0.02(+0.12%) |
Feb 18, 2015 | 16.42 | 17.42 | 16.42 | 17.27 | 303,756 | +0.76(+4.60%) |
Feb 17, 2015 | 16.52 | 16.87 | 16.46 | 16.51 | 182,430 | -0.05(-0.30%) |
Feb 13, 2015 | 16.70 | 16.56 | 16.56 | 16.56 | 189,100 | -0.06(-0.36%) |
Feb 12, 2015 | 16.71 | 16.85 | 16.45 | 16.62 | 197,620 | +0.11(+0.67%) |
Feb 11, 2015 | 16.38 | 16.65 | 16.20 | 16.51 | 170,808 | +0.10(+0.61%) |
Feb 10, 2015 | 17.05 | 17.06 | 16.07 | 16.41 | 250,532 | -0.50(-2.96%) |
Feb 09, 2015 | 16.54 | 17.16 | 16.38 | 16.91 | 335,452 | +0.33(+1.99%) |
Feb 06, 2015 | 16.31 | 16.68 | 16.25 | 16.58 | 283,349 | +0.05(+0.30%) |
Feb 05, 2015 | 16.13 | 16.91 | 15.97 | 16.53 | 412,950 | +0.47(+2.93%) |
Feb 04, 2015 | 15.51 | 16.15 | 15.51 | 16.06 | 446,547 | +0.44(+2.82%) |
Feb 03, 2015 | 15.03 | 15.98 | 15.03 | 15.62 | 652,549 | +0.63(+4.20%) |
Feb 02, 2015 | 14.42 | 15.49 | 14.35 | 14.99 | 618,358 | +0.77(+5.41%) |
Jan 30, 2015 | 14.57 | 14.64 | 13.74 | 14.22 | 614,728 | -0.18(-1.25%) |
Jan 29, 2015 | 11.22 | 14.46 | 11.22 | 14.40 | 1,437,574 | +3.35(+30.32%) |
Jan 28, 2015 | 11.61 | 11.67 | 10.99 | 11.05 | 241,592 | -0.54(-4.66%) |
Jan 27, 2015 | 11.54 | 11.74 | 11.46 | 11.59 | 154,655 | -0.10(-0.86%) |
Jan 26, 2015 | 11.51 | 11.74 | 11.31 | 11.69 | 180,394 | +0.15(+1.30%) |
Jan 23, 2015 | 11.61 | 11.69 | 11.39 | 11.54 | 172,634 | -0.11(-0.94%) |
Jan 22, 2015 | 11.51 | 11.68 | 11.26 | 11.65 | 250,431 | +0.23(+2.01%) |
Jan 21, 2015 | 11.03 | 11.48 | 10.88 | 11.42 | 281,661 | +0.39(+3.54%) |
Jan 20, 2015 | 11.08 | 11.21 | 10.78 | 11.03 | 258,285 | +0.08(+0.73%) |
Jan 16, 2015 | 10.42 | 11.06 | 10.32 | 10.95 | 197,027 | +0.54(+5.19%) |
Jan 15, 2015 | 10.71 | 10.75 | 10.30 | 10.41 | 199,963 | -0.25(-2.35%) |
Jan 14, 2015 | 11.05 | 11.09 | 10.43 | 10.66 | 107,342 | -0.49(-4.39%) |
Jan 13, 2015 | 10.76 | 11.36 | 10.75 | 11.15 | 342,285 | +0.52(+4.89%) |
Jan 12, 2015 | 10.27 | 10.71 | 10.14 | 10.63 | 247,103 | +0.33(+3.20%) |
Jan 09, 2015 | 10.67 | 10.76 | 10.25 | 10.30 | 166,270 | -0.38(-3.56%) |
Jan 08, 2015 | 10.15 | 10.87 | 10.15 | 10.68 | 242,312 | +0.43(+4.20%) |
Jan 07, 2015 | 10.64 | 10.71 | 10.07 | 10.25 | 380,021 | -0.28(-2.66%) |
Jan 06, 2015 | 11.48 | 11.48 | 10.52 | 10.53 | 258,547 | -0.77(-6.81%) |
Jan 05, 2015 | 11.62 | 11.64 | 11.20 | 11.30 | 235,018 | -0.40(-3.42%) |
Jan 02, 2015 | 11.88 | 12.00 | 11.41 | 11.70 | 172,528 | -0.17(-1.43%) |
Dec 31, 2014 | 11.87 | 11.87 | 11.87 | 11.87 | 240,100 | +0.02(+0.17%) |
Dec 30, 2014 | 11.91 | 12.18 | 11.77 | 11.85 | 430,816 | -0.08(-0.67%) |
Dec 29, 2014 | 11.87 | 11.94 | 11.73 | 11.93 | 281,367 | +0.04(+0.34%) |
Dec 26, 2014 | 12.41 | 12.62 | 11.80 | 11.89 | 233,765 | -0.45(-3.65%) |
Dec 24, 2014 | 13.02 | 12.34 | 12.34 | 12.34 | 192,300 | -0.65(-5.00%) |
Dec 23, 2014 | 12.40 | 13.25 | 12.40 | 12.99 | 416,176 | +0.68(+5.52%) |
Dec 22, 2014 | 12.25 | 12.38 | 11.98 | 12.31 | 269,723 | +0.01(+0.08%) |
Dec 19, 2014 | 12.08 | 12.40 | 12.05 | 12.30 | 579,829 | +0.24(+1.99%) |
Dec 18, 2014 | 11.91 | 12.23 | 11.90 | 12.06 | 320,621 | +0.31(+2.64%) |
Dec 17, 2014 | 11.28 | 11.80 | 11.21 | 11.75 | 504,417 | +0.49(+4.35%) |
Dec 16, 2014 | 11.28 | 11.54 | 11.08 | 11.26 | 448,580 | -0.06(-0.53%) |
Dec 15, 2014 | 11.53 | 11.64 | 11.29 | 11.32 | 203,020 | -0.18(-1.57%) |
Dec 12, 2014 | 11.67 | 11.80 | 11.49 | 11.50 | 241,182 | -0.31(-2.62%) |
Dec 11, 2014 | 11.71 | 12.12 | 11.69 | 11.81 | 240,895 | +0.16(+1.37%) |
Dec 10, 2014 | 11.87 | 12.01 | 11.53 | 11.65 | 295,821 | -0.30(-2.51%) |
Dec 09, 2014 | 11.65 | 12.04 | 11.57 | 11.95 | 434,109 | +0.20(+1.70%) |
Dec 08, 2014 | 11.93 | 12.02 | 11.71 | 11.75 | 317,736 | -0.24(-2.00%) |
Dec 05, 2014 | 11.89 | 12.13 | 11.89 | 11.99 | 418,574 | +0.09(+0.76%) |
Dec 04, 2014 | 11.92 | 12.04 | 11.70 | 11.90 | 360,223 | -0.06(-0.50%) |
Dec 03, 2014 | 11.76 | 12.08 | 11.76 | 11.96 | 371,908 | +0.22(+1.87%) |
Dec 02, 2014 | 11.63 | 12.08 | 11.63 | 11.74 | 321,603 | +0.09(+0.77%) |