Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 25.02 | 25.10 | 23.75 | 24.65 | 511,193 | -0.32(-1.28%) |
Feb 26, 2015 | 25.11 | 25.59 | 24.90 | 24.97 | 249,464 | -0.25(-1.00%) |
Feb 25, 2015 | 25.09 | 25.63 | 24.97 | 25.23 | 312,177 | +0.06(+0.24%) |
Feb 24, 2015 | 25.51 | 25.96 | 25.12 | 25.17 | 461,366 | -0.49(-1.90%) |
Feb 23, 2015 | 26.25 | 26.31 | 25.37 | 25.65 | 397,766 | -0.66(-2.52%) |
Feb 20, 2015 | 26.52 | 26.65 | 25.80 | 26.32 | 463,668 | -0.22(-0.85%) |
Feb 19, 2015 | 25.88 | 26.56 | 25.54 | 26.54 | 483,952 | +0.48(+1.83%) |
Feb 18, 2015 | 24.79 | 26.10 | 24.79 | 26.06 | 567,265 | +1.23(+4.97%) |
Feb 17, 2015 | 22.45 | 25.33 | 22.42 | 24.83 | 1,630,049 | +2.56(+11.51%) |
Feb 13, 2015 | 21.92 | 22.27 | 22.27 | 22.27 | 224,147 | +0.28(+1.28%) |
Feb 12, 2015 | 21.98 | 22.45 | 21.96 | 21.99 | 334,393 | +0.03(+0.13%) |
Feb 11, 2015 | 21.83 | 22.43 | 21.78 | 21.96 | 434,216 | +0.03(+0.13%) |
Feb 10, 2015 | 22.07 | 22.15 | 21.77 | 21.93 | 317,036 | +0.05(+0.21%) |
Feb 09, 2015 | 21.84 | 22.03 | 21.77 | 21.88 | 346,077 | -0.01(-0.04%) |
Feb 06, 2015 | 21.96 | 21.96 | 21.51 | 21.89 | 354,924 | +0.03(+0.13%) |
Feb 05, 2015 | 21.69 | 22.16 | 21.51 | 21.86 | 510,135 | +0.32(+1.48%) |
Feb 04, 2015 | 21.49 | 21.79 | 21.17 | 21.55 | 265,895 | -0.09(-0.43%) |
Feb 03, 2015 | 21.61 | 21.77 | 21.31 | 21.64 | 401,743 | +0.03(+0.13%) |
Feb 02, 2015 | 21.27 | 21.82 | 20.85 | 21.61 | 625,618 | +0.23(+1.09%) |
Jan 30, 2015 | 21.47 | 21.85 | 21.25 | 21.38 | 392,949 | -0.29(-1.34%) |
Jan 29, 2015 | 21.26 | 21.70 | 21.13 | 21.67 | 286,592 | +0.43(+2.03%) |
Jan 28, 2015 | 21.41 | 21.60 | 21.11 | 21.24 | 330,840 | -0.06(-0.26%) |
Jan 27, 2015 | 21.73 | 22.00 | 21.15 | 21.29 | 527,955 | -0.73(-3.31%) |
Jan 26, 2015 | 21.70 | 22.23 | 21.66 | 22.02 | 252,964 | +0.10(+0.47%) |
Jan 23, 2015 | 21.80 | 22.12 | 21.73 | 21.92 | 271,013 | -0.06(-0.26%) |
Jan 22, 2015 | 21.82 | 22.08 | 21.65 | 21.98 | 359,444 | +0.10(+0.47%) |
Jan 21, 2015 | 21.99 | 22.16 | 21.76 | 21.87 | 524,351 | -0.12(-0.55%) |
Jan 20, 2015 | 20.86 | 22.05 | 20.68 | 21.99 | 749,011 | +1.23(+5.95%) |
Jan 16, 2015 | 20.05 | 20.84 | 19.80 | 20.76 | 505,149 | +0.73(+3.64%) |
Jan 15, 2015 | 20.33 | 20.48 | 19.79 | 20.03 | 425,561 | -0.34(-1.65%) |
Jan 14, 2015 | 20.20 | 20.59 | 20.05 | 20.37 | 847,927 | -0.07(-0.37%) |
Jan 13, 2015 | 19.83 | 20.52 | 19.61 | 20.44 | 1,260,414 | +0.62(+3.11%) |
Jan 12, 2015 | 19.87 | 19.88 | 19.09 | 19.82 | 676,327 | +0.01(+0.05%) |
Jan 09, 2015 | 19.06 | 20.01 | 18.94 | 19.81 | 509,555 | +0.70(+3.67%) |
Jan 08, 2015 | 18.77 | 20.23 | 18.73 | 19.11 | 1,714,552 | +0.19(+0.99%) |
Jan 07, 2015 | 17.64 | 19.18 | 17.52 | 18.93 | 1,599,956 | +1.53(+8.76%) |
Jan 06, 2015 | 18.22 | 18.23 | 17.03 | 17.40 | 2,016,417 | +2.17(+14.25%) |
Jan 05, 2015 | 15.68 | 15.68 | 15.10 | 15.23 | 378,615 | -0.50(-3.15%) |
Jan 02, 2015 | 15.91 | 16.09 | 15.60 | 15.73 | 530,523 | -0.17(-1.06%) |
Dec 31, 2014 | 16.04 | 15.89 | 15.89 | 15.89 | 234,408 | -0.05(-0.29%) |
Dec 30, 2014 | 16.10 | 16.27 | 15.78 | 15.94 | 254,404 | -0.17(-1.05%) |
Dec 29, 2014 | 15.88 | 16.14 | 15.87 | 16.11 | 414,894 | +0.20(+1.23%) |
Dec 26, 2014 | 15.82 | 16.06 | 15.75 | 15.91 | 170,628 | +0.07(+0.47%) |
Dec 24, 2014 | 15.89 | 15.84 | 15.84 | 15.84 | 137,139 | -0.07(-0.41%) |
Dec 23, 2014 | 15.78 | 16.01 | 15.60 | 15.90 | 351,795 | +0.16(+1.01%) |
Dec 22, 2014 | 15.60 | 15.90 | 15.49 | 15.75 | 235,178 | +0.09(+0.60%) |
Dec 19, 2014 | 15.57 | 15.74 | 15.32 | 15.65 | 986,021 | +0.08(+0.54%) |
Dec 18, 2014 | 15.44 | 15.67 | 15.27 | 15.57 | 302,679 | +0.23(+1.53%) |
Dec 17, 2014 | 15.01 | 15.44 | 14.92 | 15.33 | 256,022 | +0.30(+1.99%) |
Dec 16, 2014 | 14.88 | 15.16 | 14.81 | 15.03 | 264,704 | +0.05(+0.31%) |
Dec 15, 2014 | 15.01 | 15.11 | 14.62 | 14.99 | 292,699 | +0.01(+0.06%) |
Dec 12, 2014 | 14.79 | 15.15 | 14.73 | 14.98 | 304,422 | +0.02(+0.13%) |
Dec 11, 2014 | 15.22 | 15.34 | 14.88 | 14.96 | 335,960 | -0.25(-1.66%) |
Dec 10, 2014 | 15.44 | 15.62 | 14.97 | 15.21 | 322,135 | -0.33(-2.11%) |
Dec 09, 2014 | 15.14 | 15.63 | 14.72 | 15.54 | 364,393 | +0.25(+1.65%) |
Dec 08, 2014 | 15.67 | 15.94 | 15.22 | 15.29 | 248,752 | -0.41(-2.62%) |
Dec 05, 2014 | 15.64 | 15.85 | 15.50 | 15.70 | 271,008 | +0.03(+0.18%) |
Dec 04, 2014 | 15.28 | 15.88 | 15.17 | 15.67 | 550,171 | +0.49(+3.20%) |
Dec 03, 2014 | 15.11 | 15.41 | 15.04 | 15.18 | 273,502 | -0.01(-0.06%) |
Dec 02, 2014 | 15.21 | 15.34 | 15.04 | 15.19 | 222,569 | -0.01(-0.06%) |