Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 16.10 | 16.14 | 16.01 | 16.10 | 54,147 | +0.33(+2.09%) |
Feb 26, 2015 | 15.86 | 15.88 | 15.75 | 15.77 | 26,382 | -0.32(-1.99%) |
Feb 25, 2015 | 16.09 | 16.15 | 16.05 | 16.09 | 28,380 | +0.32(+2.03%) |
Feb 24, 2015 | 15.61 | 15.76 | 15.60 | 15.77 | 24,694 | +0.52(+3.41%) |
Feb 23, 2015 | 15.12 | 15.25 | 15.12 | 15.25 | 30,770 | -0.01(-0.07%) |
Feb 20, 2015 | 15.00 | 15.31 | 14.86 | 15.26 | 39,340 | +0.25(+1.67%) |
Feb 19, 2015 | 15.04 | 15.12 | 15.00 | 15.01 | 26,064 | -0.30(-1.96%) |
Feb 18, 2015 | 15.29 | 15.31 | 15.16 | 15.31 | 37,965 | -0.17(-1.10%) |
Feb 17, 2015 | 15.42 | 15.54 | 15.28 | 15.48 | 26,738 | +0.26(+1.68%) |
Feb 13, 2015 | 15.22 | 15.22 | 15.22 | 0 | +0.09(+0.63%) | |
Feb 12, 2015 | 15.00 | 15.19 | 14.99 | 15.13 | 72,152 | +0.44(+3.00%) |
Feb 11, 2015 | 14.71 | 14.79 | 14.62 | 14.69 | 23,550 | +0.01(+0.07%) |
Feb 10, 2015 | 14.56 | 14.73 | 14.51 | 14.68 | 157,738 | +0.19(+1.28%) |
Feb 09, 2015 | 14.51 | 14.58 | 14.45 | 14.49 | 264,096 | -0.21(-1.39%) |
Feb 06, 2015 | 14.86 | 14.92 | 14.70 | 14.70 | 28,319 | -0.38(-2.49%) |
Feb 05, 2015 | 14.87 | 15.10 | 14.86 | 15.07 | 79,247 | +0.09(+0.63%) |
Feb 04, 2015 | 15.10 | 15.14 | 14.98 | 14.98 | 138,107 | -0.40(-2.60%) |
Feb 03, 2015 | 15.20 | 15.38 | 15.20 | 15.38 | 43,627 | -0.42(-2.66%) |
Feb 02, 2015 | 15.59 | 15.80 | 15.57 | 15.80 | 22,492 | +0.44(+2.86%) |
Jan 30, 2015 | 15.54 | 15.56 | 15.36 | 15.36 | 22,868 | -0.43(-2.72%) |
Jan 29, 2015 | 15.69 | 15.81 | 15.65 | 15.79 | 34,303 | +0.46(+3.00%) |
Jan 28, 2015 | 15.55 | 15.59 | 15.31 | 15.33 | 29,068 | -0.12(-0.81%) |
Jan 27, 2015 | 15.42 | 15.49 | 15.39 | 15.46 | 47,953 | +0.02(+0.10%) |
Jan 26, 2015 | 15.34 | 15.48 | 15.28 | 15.44 | 40,407 | +0.25(+1.68%) |
Jan 23, 2015 | 15.22 | 15.29 | 15.19 | 15.19 | 31,175 | -0.15(-0.98%) |
Jan 22, 2015 | 15.23 | 15.37 | 15.18 | 15.34 | 27,918 | -0.02(-0.16%) |
Jan 21, 2015 | 15.28 | 15.41 | 15.28 | 15.36 | 56,814 | +0.03(+0.20%) |
Jan 20, 2015 | 15.34 | 15.37 | 15.26 | 15.33 | 31,453 | +0.03(+0.16%) |
Jan 16, 2015 | 15.30 | 15.30 | 15.30 | 0 | +0.41(+2.79%) | |
Jan 15, 2015 | 14.94 | 14.95 | 14.84 | 14.89 | 48,017 | +0.03(+0.20%) |
Jan 14, 2015 | 14.86 | 14.97 | 14.77 | 14.86 | 35,683 | -0.10(-0.64%) |
Jan 13, 2015 | 14.96 | 0 | -0.41(-2.67%) | |||
Jan 12, 2015 | 15.43 | 15.47 | 15.21 | 15.37 | 44,264 | -0.09(-0.57%) |
Jan 09, 2015 | 15.67 | 15.68 | 15.35 | 15.45 | 41,023 | -0.46(-2.90%) |
Jan 08, 2015 | 15.70 | 15.97 | 15.70 | 15.91 | 22,620 | +0.17(+1.11%) |
Jan 07, 2015 | 15.70 | 15.80 | 15.63 | 15.74 | 16,570 | +0.01(+0.03%) |
Jan 06, 2015 | 15.85 | 15.99 | 15.72 | 15.73 | 31,819 | -0.15(-0.91%) |
Jan 05, 2015 | 16.25 | 16.27 | 15.79 | 15.88 | 52,670 | -0.92(-5.48%) |
Jan 02, 2015 | 16.79 | 16.89 | 16.70 | 16.80 | 47,586 | -0.20(-1.15%) |
Dec 31, 2014 | 17.00 | 17.00 | 17.00 | 0 | -0.20(-1.19%) | |
Dec 30, 2014 | 17.28 | 17.28 | 17.20 | 17.20 | 42,891 | -0.28(-1.57%) |
Dec 29, 2014 | 17.40 | 17.54 | 17.37 | 17.48 | 46,142 | -0.10(-0.60%) |
Dec 26, 2014 | 17.60 | 17.66 | 17.55 | 17.58 | 12,948 | +0.02(+0.11%) |
Dec 24, 2014 | 17.56 | 17.56 | 17.56 | 0 | +0.05(+0.29%) | |
Dec 23, 2014 | 17.49 | 17.57 | 17.42 | 17.51 | 49,864 | +0.01(+0.06%) |
Dec 22, 2014 | 17.59 | 17.59 | 17.43 | 17.50 | 30,869 | +0.00(+0.03%) |
Dec 19, 2014 | 17.58 | 17.68 | 17.45 | 17.50 | 46,777 | -0.21(-1.21%) |
Dec 18, 2014 | 17.49 | 17.75 | 17.43 | 17.71 | 65,841 | +0.45(+2.61%) |
Dec 17, 2014 | 17.11 | 17.39 | 17.05 | 17.26 | 1,039,917 | +0.27(+1.59%) |
Dec 16, 2014 | 17.24 | 16.99 | 43,268 | +0.19(+1.13%) | ||
Dec 15, 2014 | 17.44 | 17.46 | 16.80 | 16.80 | 75,852 | -0.62(-3.59%) |
Dec 12, 2014 | 17.78 | 17.78 | 17.43 | 17.43 | 12,730 | -0.51(-2.84%) |
Dec 11, 2014 | 18.08 | 18.08 | 17.92 | 17.93 | 52,093 | -0.30(-1.67%) |
Dec 10, 2014 | 18.45 | 18.45 | 18.21 | 18.24 | 56,124 | +0.04(+0.22%) |
Dec 09, 2014 | 18.24 | 18.33 | 18.10 | 18.20 | 58,649 | -0.37(-1.99%) |
Dec 08, 2014 | 18.63 | 18.68 | 18.53 | 18.57 | 39,563 | -0.34(-1.80%) |
Dec 05, 2014 | 18.82 | 19.00 | 18.80 | 18.91 | 51,920 | +0.32(+1.69%) |
Dec 04, 2014 | 18.56 | 18.72 | 18.47 | 18.59 | 65,666 | +0.11(+0.57%) |
Dec 03, 2014 | 18.56 | 18.57 | 18.44 | 18.49 | 49,201 | +0.19(+1.07%) |
Dec 02, 2014 | 18.34 | 18.46 | 18.26 | 18.30 | 177,014 | -0.30(-1.64%) |