Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 15.05 | 15.05 | 14.82 | 14.90 | 144,052 | -0.16(-1.06%) |
Feb 26, 2015 | 15.40 | 15.57 | 14.97 | 15.06 | 51,195 | -0.41(-2.65%) |
Feb 25, 2015 | 15.51 | 15.63 | 15.29 | 15.47 | 63,198 | +0.01(+0.06%) |
Feb 24, 2015 | 15.49 | 15.62 | 15.07 | 15.46 | 53,431 | +0.03(+0.19%) |
Feb 23, 2015 | 15.76 | 15.76 | 15.16 | 15.43 | 147,363 | -0.36(-2.28%) |
Feb 20, 2015 | 15.97 | 15.97 | 15.31 | 15.79 | 62,261 | -0.14(-0.88%) |
Feb 19, 2015 | 16.15 | 16.15 | 15.82 | 15.93 | 13,301 | -0.03(-0.19%) |
Feb 18, 2015 | 15.67 | 15.99 | 15.67 | 15.96 | 20,913 | +0.20(+1.27%) |
Feb 17, 2015 | 16.10 | 16.29 | 15.56 | 15.76 | 34,255 | -0.38(-2.35%) |
Feb 13, 2015 | 15.88 | 16.14 | 16.14 | 16.14 | 51,700 | +0.31(+1.96%) |
Feb 12, 2015 | 15.81 | 16.06 | 15.80 | 15.83 | 24,383 | +0.05(+0.32%) |
Feb 11, 2015 | 15.98 | 15.98 | 15.57 | 15.78 | 26,874 | +0.03(+0.19%) |
Feb 10, 2015 | 15.79 | 16.00 | 15.58 | 15.75 | 140,626 | +0.05(+0.32%) |
Feb 09, 2015 | 15.91 | 16.10 | 15.61 | 15.70 | 23,018 | -0.22(-1.38%) |
Feb 06, 2015 | 15.79 | 16.21 | 15.79 | 15.92 | 46,182 | +0.17(+1.08%) |
Feb 05, 2015 | 15.72 | 15.91 | 15.45 | 15.75 | 60,048 | +0.10(+0.64%) |
Feb 04, 2015 | 15.45 | 15.85 | 15.45 | 15.65 | 48,828 | +0.08(+0.51%) |
Feb 03, 2015 | 14.82 | 15.71 | 14.82 | 15.57 | 32,331 | +0.43(+2.84%) |
Feb 02, 2015 | 15.27 | 15.35 | 14.84 | 15.14 | 67,248 | -0.05(-0.33%) |
Jan 30, 2015 | 15.15 | 15.38 | 15.05 | 15.19 | 135,414 | -0.09(-0.59%) |
Jan 29, 2015 | 15.22 | 15.49 | 15.20 | 15.28 | 26,540 | +0.02(+0.13%) |
Jan 28, 2015 | 15.37 | 15.37 | 15.02 | 15.26 | 29,355 | +0.02(+0.13%) |
Jan 27, 2015 | 15.23 | 15.52 | 15.17 | 15.24 | 36,902 | -0.11(-0.72%) |
Jan 26, 2015 | 15.45 | 15.57 | 15.27 | 15.35 | 38,267 | -0.17(-1.10%) |
Jan 23, 2015 | 16.13 | 16.13 | 15.48 | 15.52 | 39,891 | -0.55(-3.42%) |
Jan 22, 2015 | 15.89 | 16.07 | 15.60 | 16.07 | 98,633 | +0.18(+1.13%) |
Jan 21, 2015 | 15.33 | 15.90 | 15.30 | 15.89 | 43,829 | +0.58(+3.79%) |
Jan 20, 2015 | 15.44 | 15.46 | 15.24 | 15.31 | 35,025 | -0.17(-1.10%) |
Jan 16, 2015 | 15.16 | 15.51 | 15.13 | 15.48 | 45,254 | +0.27(+1.78%) |
Jan 15, 2015 | 15.78 | 15.78 | 15.20 | 15.21 | 39,007 | -0.50(-3.18%) |
Jan 14, 2015 | 16.12 | 16.34 | 15.42 | 15.71 | 53,487 | -0.57(-3.50%) |
Jan 13, 2015 | 16.07 | 16.37 | 15.56 | 16.28 | 115,877 | +0.25(+1.56%) |
Jan 12, 2015 | 16.16 | 16.16 | 15.72 | 16.03 | 59,376 | -0.18(-1.11%) |
Jan 09, 2015 | 16.19 | 16.54 | 16.17 | 16.21 | 26,425 | -0.05(-0.31%) |
Jan 08, 2015 | 16.20 | 16.41 | 16.08 | 16.26 | 48,504 | +0.11(+0.68%) |
Jan 07, 2015 | 16.00 | 16.18 | 15.81 | 16.15 | 159,528 | +0.24(+1.51%) |
Jan 06, 2015 | 16.14 | 16.29 | 15.84 | 15.91 | 76,218 | -0.14(-0.87%) |
Jan 05, 2015 | 15.89 | 16.31 | 15.81 | 16.05 | 65,619 | +0.06(+0.38%) |
Jan 02, 2015 | 16.35 | 16.55 | 15.92 | 15.99 | 51,481 | -0.24(-1.48%) |
Dec 31, 2014 | 16.39 | 16.23 | 16.23 | 16.23 | 63,300 | -0.14(-0.86%) |
Dec 30, 2014 | 16.33 | 16.42 | 16.00 | 16.37 | 50,338 | +0.04(+0.24%) |
Dec 29, 2014 | 16.21 | 16.42 | 16.20 | 16.33 | 39,219 | +0.37(+2.32%) |
Dec 26, 2014 | 16.20 | 16.20 | 15.70 | 15.96 | 24,031 | -0.19(-1.18%) |
Dec 24, 2014 | 16.09 | 16.15 | 16.15 | 16.15 | 20,900 | +0.07(+0.44%) |
Dec 23, 2014 | 15.92 | 16.25 | 15.89 | 16.08 | 82,656 | +0.24(+1.52%) |
Dec 22, 2014 | 16.11 | 16.11 | 15.78 | 15.84 | 47,647 | -0.29(-1.80%) |
Dec 19, 2014 | 16.00 | 16.17 | 15.81 | 16.13 | 133,583 | +0.13(+0.81%) |
Dec 18, 2014 | 16.19 | 16.30 | 15.80 | 16.00 | 87,515 | +0.00(+0.00%) |
Dec 17, 2014 | 15.63 | 16.00 | 15.62 | 16.00 | 107,478 | +0.43(+2.76%) |
Dec 16, 2014 | 15.17 | 15.92 | 15.11 | 15.57 | 90,491 | +0.34(+2.23%) |
Dec 15, 2014 | 15.22 | 15.48 | 15.17 | 15.23 | 134,015 | +0.02(+0.13%) |
Dec 12, 2014 | 14.68 | 15.31 | 14.68 | 15.21 | 126,417 | +0.56(+3.82%) |
Dec 11, 2014 | 14.51 | 14.82 | 14.49 | 14.65 | 129,230 | +0.19(+1.31%) |
Dec 10, 2014 | 14.58 | 14.74 | 14.31 | 14.46 | 135,855 | -0.10(-0.69%) |
Dec 09, 2014 | 14.00 | 14.63 | 13.80 | 14.56 | 169,499 | +0.45(+3.19%) |
Dec 08, 2014 | 14.22 | 14.61 | 14.09 | 14.11 | 95,727 | -0.11(-0.77%) |
Dec 05, 2014 | 14.02 | 14.41 | 14.02 | 14.22 | 158,585 | +0.20(+1.43%) |
Dec 04, 2014 | 13.89 | 14.14 | 13.88 | 14.02 | 71,795 | +0.02(+0.14%) |
Dec 03, 2014 | 13.73 | 14.19 | 13.68 | 14.00 | 158,064 | +0.24(+1.74%) |
Dec 02, 2014 | 13.90 | 14.34 | 13.52 | 13.76 | 366,659 | -0.17(-1.22%) |