Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 18.04 | 18.20 | 17.75 | 17.80 | 91,232 | -0.20(-1.12%) |
Feb 26, 2015 | 17.76 | 18.21 | 17.68 | 18.00 | 76,160 | +0.16(+0.91%) |
Feb 25, 2015 | 17.93 | 18.25 | 17.67 | 17.84 | 131,614 | -0.15(-0.85%) |
Feb 24, 2015 | 16.85 | 18.28 | 16.85 | 17.99 | 247,450 | +1.14(+6.78%) |
Feb 23, 2015 | 17.37 | 17.46 | 16.55 | 16.85 | 256,061 | -0.79(-4.46%) |
Feb 20, 2015 | 17.39 | 18.73 | 17.39 | 17.64 | 235,899 | +0.71(+4.19%) |
Feb 19, 2015 | 16.17 | 17.02 | 16.09 | 16.93 | 159,663 | +0.57(+3.46%) |
Feb 18, 2015 | 16.39 | 16.56 | 16.29 | 16.36 | 48,915 | +0.06(+0.35%) |
Feb 17, 2015 | 16.36 | 16.58 | 16.28 | 16.30 | 139,157 | -0.13(-0.82%) |
Feb 13, 2015 | 16.42 | 16.44 | 16.44 | 16.44 | 39,285 | +0.06(+0.35%) |
Feb 12, 2015 | 16.65 | 16.90 | 16.32 | 16.38 | 60,653 | -0.16(-0.99%) |
Feb 11, 2015 | 16.73 | 16.83 | 16.40 | 16.54 | 68,686 | -0.12(-0.69%) |
Feb 10, 2015 | 16.53 | 16.72 | 16.28 | 16.66 | 99,131 | +0.26(+1.58%) |
Feb 09, 2015 | 16.43 | 16.68 | 16.26 | 16.40 | 189,169 | -0.02(-0.12%) |
Feb 06, 2015 | 16.03 | 16.77 | 16.01 | 16.42 | 208,829 | +0.30(+1.85%) |
Feb 05, 2015 | 15.90 | 16.18 | 15.86 | 16.12 | 63,772 | +0.29(+1.82%) |
Feb 04, 2015 | 15.59 | 15.88 | 15.55 | 15.83 | 123,965 | +0.24(+1.54%) |
Feb 03, 2015 | 15.43 | 15.88 | 15.42 | 15.59 | 133,682 | +0.24(+1.56%) |
Feb 02, 2015 | 15.45 | 15.54 | 15.24 | 15.35 | 103,133 | -0.10(-0.62%) |
Jan 30, 2015 | 15.45 | 15.61 | 15.40 | 15.45 | 46,668 | -0.19(-1.23%) |
Jan 29, 2015 | 15.36 | 15.65 | 15.18 | 15.64 | 96,157 | +0.38(+2.52%) |
Jan 28, 2015 | 15.63 | 15.63 | 15.18 | 15.26 | 134,268 | -0.29(-1.85%) |
Jan 27, 2015 | 14.54 | 15.82 | 14.44 | 15.55 | 182,471 | +0.94(+6.44%) |
Jan 26, 2015 | 14.40 | 14.91 | 14.26 | 14.61 | 101,868 | +0.34(+2.35%) |
Jan 23, 2015 | 14.39 | 14.40 | 14.17 | 14.27 | 48,785 | -0.17(-1.20%) |
Jan 22, 2015 | 14.65 | 14.65 | 14.16 | 14.44 | 56,098 | +0.11(+0.74%) |
Jan 21, 2015 | 13.94 | 14.37 | 13.87 | 14.34 | 281,940 | +0.34(+2.40%) |
Jan 20, 2015 | 14.69 | 14.69 | 13.92 | 14.00 | 88,117 | -0.83(-5.57%) |
Jan 16, 2015 | 14.54 | 14.87 | 14.20 | 14.83 | 197,215 | +0.23(+1.58%) |
Jan 15, 2015 | 15.07 | 15.16 | 14.57 | 14.60 | 133,402 | -0.58(-3.80%) |
Jan 14, 2015 | 15.31 | 15.50 | 14.99 | 15.17 | 132,371 | -0.36(-2.35%) |
Jan 13, 2015 | 16.26 | 16.50 | 15.08 | 15.54 | 104,176 | -0.49(-3.05%) |
Jan 12, 2015 | 16.08 | 16.12 | 15.76 | 16.03 | 40,069 | -0.05(-0.30%) |
Jan 09, 2015 | 16.09 | 16.22 | 16.04 | 16.07 | 52,650 | -0.07(-0.42%) |
Jan 08, 2015 | 15.97 | 16.19 | 15.97 | 16.14 | 56,528 | +0.14(+0.90%) |
Jan 07, 2015 | 15.79 | 16.02 | 15.65 | 16.00 | 66,427 | +0.38(+2.46%) |
Jan 06, 2015 | 15.87 | 16.05 | 15.38 | 15.61 | 78,588 | -0.36(-2.28%) |
Jan 05, 2015 | 16.17 | 16.40 | 15.88 | 15.98 | 54,267 | -0.35(-2.12%) |
Jan 02, 2015 | 16.61 | 16.72 | 15.87 | 16.32 | 61,338 | -0.26(-1.56%) |
Dec 31, 2014 | 15.93 | 16.58 | 16.58 | 16.58 | 147,657 | +0.62(+3.91%) |
Dec 30, 2014 | 16.09 | 16.19 | 15.79 | 15.96 | 36,758 | -0.23(-1.42%) |
Dec 29, 2014 | 16.12 | 16.31 | 15.98 | 16.19 | 33,414 | -0.02(-0.12%) |
Dec 26, 2014 | 16.26 | 16.27 | 16.16 | 16.21 | 16,272 | +0.12(+0.72%) |
Dec 24, 2014 | 16.19 | 16.09 | 16.09 | 16.09 | 94,930 | -0.08(-0.47%) |
Dec 23, 2014 | 16.21 | 16.61 | 16.05 | 16.17 | 140,688 | +0.16(+1.02%) |
Dec 22, 2014 | 16.08 | 16.29 | 15.98 | 16.01 | 27,024 | +0.00(+0.00%) |
Dec 19, 2014 | 15.83 | 16.11 | 15.80 | 16.01 | 91,385 | +0.19(+1.21%) |
Dec 18, 2014 | 15.83 | 16.12 | 15.65 | 15.82 | 69,145 | +0.12(+0.80%) |
Dec 17, 2014 | 15.20 | 15.72 | 15.20 | 15.69 | 151,128 | +0.43(+2.83%) |
Dec 16, 2014 | 15.21 | 15.55 | 15.21 | 15.26 | 88,385 | -0.04(-0.25%) |
Dec 15, 2014 | 15.36 | 15.39 | 15.21 | 15.30 | 127,940 | -0.01(-0.06%) |
Dec 12, 2014 | 15.30 | 15.50 | 15.22 | 15.31 | 92,806 | -0.15(-0.99%) |
Dec 11, 2014 | 15.34 | 15.85 | 15.21 | 15.46 | 139,130 | +0.11(+0.69%) |
Dec 10, 2014 | 15.64 | 15.72 | 15.35 | 15.35 | 1,337,535 | -0.34(-2.14%) |
Dec 09, 2014 | 15.59 | 16.00 | 15.38 | 15.69 | 282,729 | -0.04(-0.24%) |
Dec 08, 2014 | 15.59 | 15.93 | 15.59 | 15.73 | 158,246 | -0.10(-0.61%) |
Dec 05, 2014 | 15.59 | 15.93 | 15.59 | 15.82 | 65,451 | +0.18(+1.17%) |
Dec 04, 2014 | 15.83 | 16.10 | 15.61 | 15.64 | 74,277 | -0.10(-0.61%) |
Dec 03, 2014 | 15.71 | 15.96 | 15.58 | 15.74 | 91,810 | -0.13(-0.85%) |
Dec 02, 2014 | 16.01 | 16.13 | 15.82 | 15.87 | 128,508 | -0.22(-1.37%) |