Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 15.85 | 15.86 | 15.60 | 15.61 | 55,603 | -0.20(-1.27%) |
Feb 26, 2015 | 15.64 | 16.07 | 15.64 | 15.81 | 20,420 | +0.08(+0.53%) |
Feb 25, 2015 | 15.73 | 15.84 | 15.52 | 15.72 | 20,108 | -0.14(-0.87%) |
Feb 24, 2015 | 15.84 | 15.98 | 15.71 | 15.86 | 21,508 | +0.13(+0.84%) |
Feb 23, 2015 | 15.67 | 15.74 | 15.46 | 15.73 | 26,675 | -0.03(-0.22%) |
Feb 20, 2015 | 15.88 | 15.94 | 15.46 | 15.77 | 47,316 | -0.06(-0.35%) |
Feb 19, 2015 | 15.76 | 15.98 | 15.73 | 15.82 | 18,192 | -0.02(-0.13%) |
Feb 18, 2015 | 15.98 | 15.99 | 15.75 | 15.84 | 17,808 | -0.09(-0.57%) |
Feb 17, 2015 | 15.87 | 16.22 | 15.83 | 15.93 | 37,279 | +0.01(+0.04%) |
Feb 13, 2015 | 16.00 | 15.93 | 15.93 | 15.93 | 37,948 | -0.01(-0.09%) |
Feb 12, 2015 | 15.75 | 15.97 | 15.68 | 15.94 | 39,448 | +0.36(+2.31%) |
Feb 11, 2015 | 15.53 | 15.77 | 15.47 | 15.58 | 28,571 | -0.01(-0.09%) |
Feb 10, 2015 | 15.82 | 15.86 | 15.39 | 15.59 | 41,162 | -0.03(-0.18%) |
Feb 09, 2015 | 15.77 | 15.97 | 15.57 | 15.62 | 44,971 | -0.15(-0.97%) |
Feb 06, 2015 | 15.63 | 15.97 | 15.63 | 15.77 | 64,741 | +0.09(+0.57%) |
Feb 05, 2015 | 15.55 | 15.91 | 15.43 | 15.68 | 61,203 | +0.17(+1.07%) |
Feb 04, 2015 | 15.71 | 15.97 | 15.41 | 15.52 | 43,818 | -0.17(-1.10%) |
Feb 03, 2015 | 15.56 | 15.96 | 15.56 | 15.69 | 54,435 | +0.17(+1.07%) |
Feb 02, 2015 | 15.41 | 15.66 | 15.02 | 15.52 | 81,353 | +0.26(+1.68%) |
Jan 30, 2015 | 15.72 | 16.00 | 15.25 | 15.27 | 95,429 | -0.62(-3.88%) |
Jan 29, 2015 | 15.79 | 16.23 | 15.59 | 15.88 | 71,518 | +0.26(+1.64%) |
Jan 28, 2015 | 16.73 | 16.73 | 15.59 | 15.63 | 96,074 | -0.49(-3.01%) |
Jan 27, 2015 | 16.20 | 16.29 | 16.06 | 16.11 | 27,440 | -0.17(-1.06%) |
Jan 26, 2015 | 16.29 | 16.30 | 16.07 | 16.29 | 55,261 | +0.07(+0.43%) |
Jan 23, 2015 | 16.37 | 16.38 | 16.20 | 16.22 | 40,797 | -0.10(-0.59%) |
Jan 22, 2015 | 16.35 | 16.60 | 16.05 | 16.31 | 325,683 | +0.16(+0.99%) |
Jan 21, 2015 | 16.33 | 16.52 | 16.11 | 16.15 | 69,889 | -0.15(-0.94%) |
Jan 20, 2015 | 16.40 | 16.60 | 16.29 | 16.31 | 35,746 | +0.00(+0.00%) |
Jan 16, 2015 | 16.09 | 16.81 | 16.02 | 16.31 | 109,551 | +0.18(+1.12%) |
Jan 15, 2015 | 16.29 | 16.29 | 16.05 | 16.13 | 34,813 | -0.19(-1.19%) |
Jan 14, 2015 | 16.08 | 16.43 | 16.03 | 16.32 | 39,482 | +0.08(+0.47%) |
Jan 13, 2015 | 16.45 | 16.76 | 16.09 | 16.24 | 30,490 | -0.01(-0.09%) |
Jan 12, 2015 | 16.52 | 16.52 | 16.15 | 16.26 | 34,008 | -0.28(-1.72%) |
Jan 09, 2015 | 17.17 | 17.21 | 16.49 | 16.54 | 23,671 | -0.69(-4.02%) |
Jan 08, 2015 | 16.92 | 17.28 | 16.75 | 17.24 | 26,891 | +0.46(+2.77%) |
Jan 07, 2015 | 16.64 | 16.82 | 16.46 | 16.77 | 31,890 | +0.15(+0.88%) |
Jan 06, 2015 | 16.90 | 17.09 | 16.33 | 16.63 | 45,342 | -0.15(-0.91%) |
Jan 05, 2015 | 17.20 | 17.20 | 16.71 | 16.78 | 35,302 | -0.49(-2.81%) |
Jan 02, 2015 | 17.53 | 17.59 | 16.88 | 17.26 | 47,385 | -0.17(-0.95%) |
Dec 31, 2014 | 17.66 | 17.43 | 17.43 | 17.43 | 53,243 | -0.49(-2.75%) |
Dec 30, 2014 | 18.02 | 18.19 | 17.77 | 17.92 | 23,903 | -0.20(-1.11%) |
Dec 29, 2014 | 18.16 | 18.73 | 18.07 | 18.12 | 33,041 | -0.17(-0.91%) |
Dec 26, 2014 | 17.89 | 18.52 | 17.81 | 18.29 | 27,243 | +0.43(+2.41%) |
Dec 24, 2014 | 17.87 | 17.86 | 17.86 | 17.86 | 7,070 | +0.02(+0.12%) |
Dec 23, 2014 | 17.74 | 17.88 | 17.72 | 17.84 | 23,864 | +0.32(+1.82%) |
Dec 22, 2014 | 17.56 | 17.58 | 17.45 | 17.52 | 20,332 | +0.01(+0.04%) |
Dec 19, 2014 | 17.52 | 17.83 | 17.51 | 17.51 | 108,311 | -0.27(-1.52%) |
Dec 18, 2014 | 17.60 | 17.96 | 17.43 | 17.78 | 42,916 | +0.29(+1.66%) |
Dec 17, 2014 | 16.74 | 17.56 | 16.70 | 17.49 | 45,616 | +0.73(+4.34%) |
Dec 16, 2014 | 16.63 | 17.21 | 16.63 | 16.76 | 32,236 | +0.12(+0.75%) |
Dec 15, 2014 | 16.87 | 17.14 | 16.63 | 16.64 | 52,362 | -0.09(-0.54%) |
Dec 12, 2014 | 16.79 | 16.97 | 16.60 | 16.73 | 28,285 | -0.19(-1.11%) |
Dec 11, 2014 | 16.83 | 17.23 | 16.83 | 16.92 | 20,856 | -0.02(-0.12%) |
Dec 10, 2014 | 17.40 | 17.53 | 16.93 | 16.94 | 28,385 | -0.48(-2.75%) |
Dec 09, 2014 | 16.67 | 17.49 | 16.57 | 17.42 | 49,647 | +0.58(+3.47%) |
Dec 08, 2014 | 17.13 | 17.48 | 16.74 | 16.83 | 32,695 | -0.30(-1.73%) |
Dec 05, 2014 | 16.60 | 17.31 | 16.60 | 17.13 | 32,120 | +0.50(+3.02%) |
Dec 04, 2014 | 16.65 | 16.82 | 16.50 | 16.63 | 24,496 | -0.08(-0.49%) |
Dec 03, 2014 | 16.32 | 16.91 | 16.16 | 16.71 | 55,988 | +0.29(+1.76%) |
Dec 02, 2014 | 16.23 | 16.50 | 16.22 | 16.42 | 32,811 | +0.21(+1.27%) |