Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 15.10 | 15.15 | 14.70 | 14.79 | 20,801,488 | -0.32(-2.12%) |
Feb 26, 2015 | 15.11 | 18,773,996 | +0.11(+0.73%) | |||
Feb 25, 2015 | 15.66 | 15.70 | 14.85 | 15.00 | 34,336,100 | -0.74(-4.70%) |
Feb 24, 2015 | 15.57 | 15.78 | 15.53 | 15.74 | 9,959,202 | +0.23(+1.48%) |
Feb 23, 2015 | 15.63 | 15.64 | 15.38 | 15.51 | 13,976,603 | -0.28(-1.77%) |
Feb 20, 2015 | 15.93 | 16.07 | 15.70 | 15.79 | 14,179,551 | -0.21(-1.31%) |
Feb 19, 2015 | 15.78 | 16.02 | 15.66 | 16.00 | 16,620,877 | +0.15(+0.95%) |
Feb 18, 2015 | 15.73 | 15.88 | 15.62 | 15.85 | 12,468,034 | +0.10(+0.63%) |
Feb 17, 2015 | 15.84 | 15.86 | 15.64 | 15.75 | 12,985,150 | -0.06(-0.38%) |
Feb 13, 2015 | 15.81 | 15.81 | 15.81 | 0 | +0.16(+1.02%) | |
Feb 12, 2015 | 15.71 | 15.79 | 15.54 | 15.65 | 19,334,268 | +0.19(+1.23%) |
Feb 11, 2015 | 15.74 | 15.74 | 15.25 | 15.46 | 27,605,924 | -0.45(-2.83%) |
Feb 10, 2015 | 15.72 | 15.92 | 15.55 | 15.91 | 25,133,636 | +0.26(+1.66%) |
Feb 09, 2015 | 16.10 | 16.10 | 15.55 | 15.65 | 31,096,500 | -0.92(-5.55%) |
Feb 06, 2015 | 17.00 | 17.00 | 16.47 | 16.57 | 20,949,168 | -0.50(-2.93%) |
Feb 05, 2015 | 16.44 | 17.10 | 16.41 | 17.07 | 24,180,606 | +0.65(+3.96%) |
Feb 04, 2015 | 16.48 | 16.65 | 16.36 | 16.42 | 15,174,395 | -0.19(-1.14%) |
Feb 03, 2015 | 16.35 | 16.62 | 16.16 | 16.61 | 19,389,056 | +0.54(+3.36%) |
Feb 02, 2015 | 15.82 | 16.10 | 15.76 | 16.07 | 14,700,146 | +0.42(+2.68%) |
Jan 30, 2015 | 15.85 | 15.92 | 15.62 | 15.65 | 16,799,772 | -0.33(-2.07%) |
Jan 29, 2015 | 15.92 | 16.00 | 15.61 | 15.98 | 14,724,339 | +0.18(+1.14%) |
Jan 28, 2015 | 16.03 | 16.18 | 15.76 | 15.80 | 16,115,236 | -0.12(-0.75%) |
Jan 27, 2015 | 15.72 | 16.05 | 15.72 | 15.92 | 15,607,939 | -0.16(-1.00%) |
Jan 26, 2015 | 15.71 | 16.11 | 15.56 | 16.08 | 12,391,803 | +0.32(+2.03%) |
Jan 23, 2015 | 15.80 | 15.95 | 15.54 | 15.76 | 18,659,548 | -0.28(-1.75%) |
Jan 22, 2015 | 16.04 | 15,367,971 | +0.12(+0.75%) | |||
Jan 21, 2015 | 15.55 | 16.03 | 15.43 | 15.92 | 20,598,540 | +0.37(+2.38%) |
Jan 20, 2015 | 15.36 | 15.58 | 15.06 | 15.55 | 25,942,316 | +0.27(+1.77%) |
Jan 16, 2015 | 14.96 | 15.28 | 14.96 | 15.28 | 21,762,752 | +0.31(+2.07%) |
Jan 15, 2015 | 14.97 | 26,447,694 | +0.02(+0.13%) | |||
Jan 14, 2015 | 15.46 | 15.48 | 14.54 | 14.95 | 54,917,856 | -0.85(-5.38%) |
Jan 13, 2015 | 15.80 | 37,777,908 | -0.37(-2.29%) | |||
Jan 12, 2015 | 16.40 | 16.43 | 15.93 | 16.17 | 30,195,788 | +0.06(+0.37%) |
Jan 09, 2015 | 16.03 | 16.15 | 15.75 | 16.11 | 16,732,279 | +0.21(+1.32%) |
Jan 08, 2015 | 15.66 | 16.05 | 15.55 | 15.90 | 19,633,148 | +0.44(+2.85%) |
Jan 07, 2015 | 15.28 | 15.57 | 15.21 | 15.46 | 15,946,140 | +0.39(+2.59%) |
Jan 06, 2015 | 15.02 | 15.37 | 14.85 | 15.07 | 19,374,648 | +0.11(+0.74%) |
Jan 05, 2015 | 15.64 | 15.65 | 14.89 | 14.96 | 21,682,216 | -0.92(-5.79%) |
Jan 02, 2015 | 15.87 | 15.98 | 15.67 | 15.88 | 10,430,015 | +0.09(+0.57%) |
Dec 31, 2014 | 15.79 | 15.79 | 15.79 | 0 | -0.06(-0.38%) | |
Dec 30, 2014 | 15.73 | 15.93 | 15.63 | 15.85 | 9,260,937 | +0.03(+0.19%) |
Dec 29, 2014 | 15.84 | 15.96 | 15.73 | 15.82 | 7,089,175 | +0.00(+0.00%) |
Dec 26, 2014 | 15.88 | 15.93 | 15.78 | 15.82 | 6,355,758 | +0.05(+0.32%) |
Dec 24, 2014 | 15.77 | 15.77 | 15.77 | 0 | +0.04(+0.25%) | |
Dec 23, 2014 | 15.80 | 15.98 | 15.67 | 15.73 | 10,530,164 | -0.01(-0.06%) |
Dec 22, 2014 | 15.97 | 15.99 | 15.48 | 15.74 | 17,143,226 | -0.20(-1.25%) |
Dec 19, 2014 | 15.78 | 16.04 | 15.73 | 15.94 | 20,169,828 | +0.16(+1.01%) |
Dec 18, 2014 | 15.48 | 15.79 | 15.36 | 15.78 | 29,404,136 | +0.73(+4.85%) |
Dec 17, 2014 | 14.58 | 15.07 | 14.49 | 15.05 | 26,483,172 | +0.62(+4.30%) |
Dec 16, 2014 | 15.21 | 14.41 | 14.43 | 29,357,048 | -0.50(-3.35%) | |
Dec 15, 2014 | 15.06 | 15.29 | 14.90 | 14.93 | 25,687,048 | +0.06(+0.40%) |
Dec 12, 2014 | 15.02 | 15.29 | 14.85 | 14.87 | 19,144,724 | -0.29(-1.91%) |
Dec 11, 2014 | 15.63 | 15.73 | 15.11 | 15.16 | 20,289,908 | -0.47(-3.01%) |
Dec 10, 2014 | 15.98 | 16.17 | 15.58 | 15.63 | 18,391,320 | -0.41(-2.56%) |
Dec 09, 2014 | 15.92 | 16.18 | 15.75 | 16.04 | 22,655,024 | -0.25(-1.53%) |
Dec 08, 2014 | 16.90 | 16.96 | 16.23 | 16.29 | 21,992,784 | -0.66(-3.89%) |
Dec 05, 2014 | 17.36 | 17.39 | 16.91 | 16.95 | 16,320,461 | -0.29(-1.68%) |
Dec 04, 2014 | 17.33 | 17.45 | 17.15 | 17.24 | 13,741,713 | +0.03(+0.17%) |
Dec 03, 2014 | 17.31 | 17.41 | 17.16 | 17.21 | 16,261,181 | -0.09(-0.52%) |
Dec 02, 2014 | 17.12 | 17.37 | 17.06 | 17.30 | 13,499,108 | +0.16(+0.93%) |