Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 12.54 | 12.83 | 12.36 | 12.37 | 456,510 | -0.46(-3.59%) |
Feb 26, 2015 | 13.19 | 13.22 | 12.76 | 12.83 | 250,767 | -0.32(-2.43%) |
Feb 25, 2015 | 13.00 | 13.25 | 12.76 | 13.15 | 432,861 | +0.15(+1.15%) |
Feb 24, 2015 | 12.47 | 13.02 | 12.43 | 13.00 | 520,543 | +0.50(+4.00%) |
Feb 23, 2015 | 12.93 | 13.11 | 12.44 | 12.50 | 730,289 | -0.69(-5.23%) |
Feb 20, 2015 | 13.44 | 13.94 | 13.06 | 13.19 | 1,021,463 | -0.27(-2.01%) |
Feb 19, 2015 | 15.30 | 15.40 | 12.84 | 13.46 | 1,659,915 | -2.31(-14.65%) |
Feb 18, 2015 | 18.00 | 18.00 | 15.54 | 15.77 | 1,401,217 | -1.66(-9.52%) |
Feb 17, 2015 | 17.31 | 17.57 | 17.16 | 17.43 | 241,017 | +0.13(+0.75%) |
Feb 13, 2015 | 17.24 | 17.30 | 17.30 | 17.30 | 108,300 | +0.06(+0.35%) |
Feb 12, 2015 | 16.90 | 17.26 | 16.86 | 17.24 | 180,036 | +0.32(+1.89%) |
Feb 11, 2015 | 16.76 | 17.00 | 16.53 | 16.92 | 112,029 | +0.25(+1.50%) |
Feb 10, 2015 | 16.74 | 16.99 | 16.60 | 16.67 | 323,560 | -0.12(-0.71%) |
Feb 09, 2015 | 16.71 | 16.92 | 16.61 | 16.79 | 136,324 | +0.07(+0.42%) |
Feb 06, 2015 | 16.61 | 16.92 | 16.50 | 16.72 | 103,993 | -0.10(-0.59%) |
Feb 05, 2015 | 16.55 | 16.96 | 16.51 | 16.82 | 85,251 | +0.28(+1.69%) |
Feb 04, 2015 | 16.53 | 16.67 | 16.48 | 16.54 | 205,910 | -0.10(-0.60%) |
Feb 03, 2015 | 16.16 | 16.83 | 16.14 | 16.64 | 224,334 | +0.60(+3.74%) |
Feb 02, 2015 | 15.84 | 16.15 | 15.58 | 16.04 | 138,075 | +0.29(+1.84%) |
Jan 30, 2015 | 15.72 | 16.05 | 15.61 | 15.75 | 137,825 | -0.13(-0.82%) |
Jan 29, 2015 | 15.76 | 15.91 | 15.58 | 15.88 | 126,117 | +0.17(+1.08%) |
Jan 28, 2015 | 16.43 | 16.43 | 15.68 | 15.71 | 126,569 | -0.55(-3.38%) |
Jan 27, 2015 | 16.30 | 16.37 | 15.96 | 16.26 | 137,273 | -0.21(-1.28%) |
Jan 26, 2015 | 16.00 | 16.52 | 16.00 | 16.47 | 101,857 | +0.19(+1.17%) |
Jan 23, 2015 | 16.31 | 16.61 | 16.22 | 16.28 | 121,665 | -0.03(-0.18%) |
Jan 22, 2015 | 16.58 | 16.75 | 16.25 | 16.31 | 124,428 | -0.15(-0.91%) |
Jan 21, 2015 | 16.76 | 16.78 | 16.33 | 16.46 | 98,301 | -0.37(-2.20%) |
Jan 20, 2015 | 17.08 | 17.26 | 16.60 | 16.83 | 234,957 | -0.16(-0.94%) |
Jan 16, 2015 | 16.88 | 17.09 | 16.83 | 16.99 | 235,375 | +0.03(+0.18%) |
Jan 15, 2015 | 16.75 | 17.24 | 16.75 | 16.96 | 183,970 | +0.11(+0.65%) |
Jan 14, 2015 | 16.32 | 16.98 | 16.25 | 16.85 | 128,702 | +0.07(+0.42%) |
Jan 13, 2015 | 16.93 | 17.10 | 16.47 | 16.78 | 91,675 | +0.02(+0.12%) |
Jan 12, 2015 | 16.97 | 16.97 | 16.54 | 16.76 | 117,975 | -0.17(-1.00%) |
Jan 09, 2015 | 17.21 | 17.21 | 16.75 | 16.93 | 130,902 | -0.29(-1.68%) |
Jan 08, 2015 | 16.86 | 17.67 | 16.86 | 17.22 | 191,073 | +0.53(+3.18%) |
Jan 07, 2015 | 16.57 | 16.74 | 16.32 | 16.69 | 108,484 | +0.23(+1.40%) |
Jan 06, 2015 | 16.94 | 17.10 | 16.37 | 16.46 | 133,792 | -0.40(-2.37%) |
Jan 05, 2015 | 17.00 | 17.20 | 16.64 | 16.86 | 133,113 | -0.28(-1.63%) |
Jan 02, 2015 | 17.46 | 17.64 | 17.13 | 17.14 | 94,591 | -0.22(-1.27%) |
Dec 31, 2014 | 17.33 | 17.36 | 17.36 | 17.36 | 99,500 | +0.11(+0.64%) |
Dec 30, 2014 | 17.38 | 17.38 | 17.10 | 17.25 | 92,930 | -0.12(-0.69%) |
Dec 29, 2014 | 17.41 | 17.50 | 17.13 | 17.37 | 202,012 | -0.14(-0.80%) |
Dec 26, 2014 | 16.93 | 17.52 | 16.83 | 17.51 | 175,385 | +0.68(+4.04%) |
Dec 24, 2014 | 16.65 | 16.83 | 16.83 | 16.83 | 30,800 | +0.19(+1.14%) |
Dec 23, 2014 | 16.91 | 17.23 | 16.45 | 16.64 | 209,614 | -0.19(-1.13%) |
Dec 22, 2014 | 16.79 | 17.23 | 16.64 | 16.83 | 185,537 | +0.02(+0.12%) |
Dec 19, 2014 | 16.91 | 17.12 | 16.60 | 16.81 | 328,548 | -0.09(-0.53%) |
Dec 18, 2014 | 16.60 | 17.05 | 16.51 | 16.90 | 150,508 | +0.50(+3.05%) |
Dec 17, 2014 | 16.14 | 16.42 | 16.07 | 16.40 | 250,652 | +0.25(+1.55%) |
Dec 16, 2014 | 15.68 | 16.30 | 15.40 | 16.15 | 344,963 | +0.67(+4.33%) |
Dec 15, 2014 | 16.06 | 16.06 | 15.45 | 15.48 | 171,296 | -0.46(-2.89%) |
Dec 12, 2014 | 16.25 | 16.40 | 15.94 | 15.94 | 221,791 | -0.50(-3.04%) |
Dec 11, 2014 | 16.70 | 16.85 | 16.30 | 16.44 | 143,740 | -0.18(-1.08%) |
Dec 10, 2014 | 17.04 | 17.12 | 16.55 | 16.62 | 118,396 | -0.46(-2.69%) |
Dec 09, 2014 | 16.94 | 17.16 | 16.76 | 17.08 | 295,619 | -0.03(-0.18%) |
Dec 08, 2014 | 16.93 | 17.27 | 16.82 | 17.11 | 126,637 | +0.10(+0.59%) |
Dec 05, 2014 | 16.86 | 17.22 | 16.86 | 17.01 | 107,156 | +0.13(+0.77%) |
Dec 04, 2014 | 17.13 | 17.13 | 16.80 | 16.88 | 110,269 | -0.31(-1.80%) |
Dec 03, 2014 | 17.14 | 17.44 | 17.08 | 17.19 | 133,407 | +0.11(+0.64%) |
Dec 02, 2014 | 17.19 | 17.43 | 16.95 | 17.08 | 158,935 | -0.06(-0.35%) |