Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 15.49 | 15.66 | 15.43 | 15.61 | 1,024,237 | +0.15(+0.98%) |
Feb 26, 2015 | 15.58 | 15.58 | 15.42 | 15.46 | 1,999,555 | -0.08(-0.51%) |
Feb 25, 2015 | 15.64 | 15.65 | 15.46 | 15.54 | 1,446,894 | -0.14(-0.87%) |
Feb 24, 2015 | 15.85 | 15.85 | 15.64 | 15.68 | 1,245,512 | -0.19(-1.18%) |
Feb 23, 2015 | 15.92 | 15.93 | 15.71 | 15.86 | 1,044,195 | -0.06(-0.41%) |
Feb 20, 2015 | 15.72 | 15.94 | 15.65 | 15.93 | 1,047,322 | +0.14(+0.91%) |
Feb 19, 2015 | 15.76 | 15.83 | 15.65 | 15.78 | 1,084,934 | +0.03(+0.18%) |
Feb 18, 2015 | 15.55 | 15.76 | 15.55 | 15.76 | 1,446,582 | +0.17(+1.06%) |
Feb 17, 2015 | 15.63 | 15.68 | 15.50 | 15.59 | 1,593,411 | -0.05(-0.32%) |
Feb 13, 2015 | 15.30 | 15.64 | 15.64 | 15.64 | 2,018,491 | +0.27(+1.78%) |
Feb 12, 2015 | 14.28 | 15.66 | 14.24 | 15.37 | 4,213,466 | +1.25(+8.84%) |
Feb 11, 2015 | 14.32 | 14.37 | 14.06 | 14.12 | 1,313,252 | -0.24(-1.66%) |
Feb 10, 2015 | 14.39 | 14.42 | 13.96 | 14.36 | 2,074,190 | +0.07(+0.45%) |
Feb 09, 2015 | 14.32 | 14.41 | 14.20 | 14.29 | 1,145,717 | -0.07(-0.50%) |
Feb 06, 2015 | 14.50 | 14.55 | 14.30 | 14.36 | 832,758 | -0.10(-0.70%) |
Feb 05, 2015 | 14.42 | 14.54 | 14.33 | 14.46 | 746,597 | +0.10(+0.70%) |
Feb 04, 2015 | 14.32 | 14.44 | 14.32 | 14.36 | 741,299 | +0.01(+0.05%) |
Feb 03, 2015 | 14.29 | 14.39 | 14.19 | 14.36 | 917,781 | +0.13(+0.91%) |
Feb 02, 2015 | 14.11 | 14.25 | 13.92 | 14.23 | 784,645 | +0.12(+0.82%) |
Jan 30, 2015 | 14.30 | 14.39 | 14.10 | 14.11 | 774,989 | -0.29(-2.00%) |
Jan 29, 2015 | 14.44 | 14.45 | 14.19 | 14.40 | 1,020,173 | -0.04(-0.25%) |
Jan 28, 2015 | 14.54 | 14.57 | 14.42 | 14.44 | 1,178,445 | -0.05(-0.35%) |
Jan 27, 2015 | 14.41 | 14.50 | 14.37 | 14.49 | 687,828 | -0.07(-0.50%) |
Jan 26, 2015 | 14.44 | 14.56 | 14.28 | 14.56 | 1,119,731 | +0.13(+0.90%) |
Jan 23, 2015 | 14.41 | 14.45 | 14.21 | 14.43 | 1,286,367 | -0.21(-1.43%) |
Jan 22, 2015 | 14.55 | 14.66 | 14.40 | 14.64 | 1,279,848 | +0.14(+0.95%) |
Jan 21, 2015 | 14.49 | 14.54 | 14.37 | 14.50 | 655,017 | +0.01(+0.05%) |
Jan 20, 2015 | 14.23 | 14.49 | 14.19 | 14.49 | 885,851 | +0.27(+1.93%) |
Jan 16, 2015 | 14.15 | 14.23 | 14.09 | 14.22 | 772,937 | +0.08(+0.56%) |
Jan 15, 2015 | 14.25 | 14.31 | 14.09 | 14.14 | 851,553 | -0.07(-0.51%) |
Jan 14, 2015 | 14.04 | 14.23 | 13.97 | 14.21 | 1,030,126 | +0.06(+0.41%) |
Jan 13, 2015 | 14.18 | 14.32 | 14.05 | 14.15 | 1,130,123 | +0.09(+0.67%) |
Jan 12, 2015 | 14.02 | 14.14 | 13.91 | 14.06 | 874,215 | +0.03(+0.21%) |
Jan 09, 2015 | 14.24 | 14.26 | 14.00 | 14.03 | 2,359,068 | -0.22(-1.57%) |
Jan 08, 2015 | 14.01 | 14.27 | 14.01 | 14.26 | 1,359,669 | +0.35(+2.54%) |
Jan 07, 2015 | 13.72 | 13.92 | 13.57 | 13.90 | 1,006,255 | +0.30(+2.23%) |
Jan 06, 2015 | 13.67 | 13.74 | 13.46 | 13.60 | 1,349,989 | -0.04(-0.32%) |
Jan 05, 2015 | 13.77 | 13.79 | 13.56 | 13.64 | 1,558,483 | -0.17(-1.20%) |
Jan 02, 2015 | 13.94 | 14.03 | 13.75 | 13.81 | 951,978 | -0.04(-0.26%) |
Dec 31, 2014 | 14.21 | 13.84 | 13.84 | 13.84 | 711,364 | -0.31(-2.19%) |
Dec 30, 2014 | 14.23 | 14.38 | 14.15 | 14.15 | 737,439 | -0.14(-1.01%) |
Dec 29, 2014 | 14.15 | 14.36 | 14.09 | 14.30 | 606,627 | +0.12(+0.86%) |
Dec 26, 2014 | 14.08 | 14.19 | 14.02 | 14.18 | 556,568 | +0.16(+1.13%) |
Dec 24, 2014 | 13.93 | 14.02 | 14.02 | 14.02 | 232,316 | +0.04(+0.26%) |
Dec 23, 2014 | 14.02 | 14.09 | 13.95 | 13.98 | 566,023 | +0.01(+0.05%) |
Dec 22, 2014 | 13.84 | 14.00 | 13.79 | 13.97 | 744,282 | +0.14(+0.99%) |
Dec 19, 2014 | 13.73 | 13.92 | 13.64 | 13.84 | 2,729,580 | +0.12(+0.89%) |
Dec 18, 2014 | 13.57 | 13.74 | 13.48 | 13.71 | 1,323,280 | +0.30(+2.26%) |
Dec 17, 2014 | 13.23 | 13.44 | 13.07 | 13.41 | 1,053,571 | +0.24(+1.81%) |
Dec 16, 2014 | 13.25 | 13.43 | 13.12 | 13.17 | 1,706,489 | -0.12(-0.87%) |
Dec 15, 2014 | 13.69 | 13.71 | 13.27 | 13.29 | 1,396,192 | -0.37(-2.69%) |
Dec 12, 2014 | 13.69 | 13.88 | 13.66 | 13.66 | 1,470,791 | -0.17(-1.25%) |
Dec 11, 2014 | 13.73 | 13.91 | 13.60 | 13.83 | 1,576,209 | +0.17(+1.27%) |
Dec 10, 2014 | 13.66 | 13.84 | 13.58 | 13.66 | 1,384,809 | +0.03(+0.21%) |
Dec 09, 2014 | 13.58 | 13.66 | 13.36 | 13.63 | 1,923,615 | -0.09(-0.68%) |
Dec 08, 2014 | 13.89 | 14.00 | 13.70 | 13.72 | 937,737 | -0.19(-1.35%) |
Dec 05, 2014 | 13.69 | 13.95 | 13.69 | 13.91 | 1,853,298 | +0.19(+1.42%) |
Dec 04, 2014 | 13.90 | 13.92 | 13.56 | 13.71 | 2,112,934 | -0.17(-1.25%) |
Dec 03, 2014 | 13.73 | 13.92 | 13.67 | 13.89 | 1,752,682 | +0.18(+1.33%) |
Dec 02, 2014 | 13.71 | 13.76 | 13.53 | 13.71 | 2,057,784 | -0.01(-0.10%) |