Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 15.63 | 15.76 | 15.24 | 15.26 | 39,424 | +0.17(+1.13%) |
Feb 26, 2015 | 14.90 | 15.10 | 14.88 | 15.09 | 41,979 | +0.79(+5.52%) |
Feb 25, 2015 | 14.25 | 14.30 | 14.25 | 14.30 | 325 | -0.55(-3.70%) |
Feb 24, 2015 | 14.85 | 14.85 | 14.85 | 14.85 | 247 | +0.65(+4.58%) |
Feb 23, 2015 | 14.38 | 14.53 | 14.20 | 14.20 | 17,740 | -0.77(-5.14%) |
Feb 20, 2015 | 14.88 | 15.07 | 14.88 | 14.97 | 7,438 | +0.17(+1.15%) |
Feb 19, 2015 | 14.80 | 14.85 | 14.80 | 14.80 | 3,644 | -0.08(-0.57%) |
Feb 18, 2015 | 14.81 | 14.96 | 14.81 | 14.88 | 4,343 | +0.32(+2.23%) |
Feb 17, 2015 | 14.63 | 14.63 | 14.40 | 14.56 | 4,388 | -0.21(-1.42%) |
Feb 13, 2015 | 14.77 | 14.77 | 14.77 | 0 | +0.47(+3.29%) | |
Feb 12, 2015 | 14.14 | 14.30 | 14.08 | 14.30 | 121,932 | +0.24(+1.71%) |
Feb 11, 2015 | 13.90 | 14.06 | 13.90 | 14.06 | 3,400 | -0.01(-0.07%) |
Feb 10, 2015 | 14.18 | 14.18 | 14.00 | 14.07 | 5,406 | -0.39(-2.70%) |
Feb 09, 2015 | 14.24 | 14.46 | 14.21 | 14.46 | 19,753 | +0.22(+1.57%) |
Feb 06, 2015 | 14.48 | 14.48 | 14.17 | 14.24 | 43,232 | -0.18(-1.28%) |
Feb 05, 2015 | 14.37 | 14.42 | 14.22 | 14.42 | 27,857 | +0.38(+2.71%) |
Feb 04, 2015 | 13.91 | 14.04 | 13.91 | 14.04 | 2,516 | +0.13(+0.93%) |
Feb 03, 2015 | 13.76 | 14.09 | 13.76 | 13.91 | 11,042 | +0.47(+3.50%) |
Feb 02, 2015 | 13.35 | 13.44 | 13.21 | 13.44 | 8,393 | -0.10(-0.74%) |
Jan 30, 2015 | 13.50 | 13.54 | 13.50 | 13.54 | 2,248 | -0.23(-1.67%) |
Jan 29, 2015 | 13.49 | 13.77 | 13.47 | 13.77 | 4,904 | -0.18(-1.31%) |
Jan 28, 2015 | 13.80 | 13.95 | 13.68 | 13.95 | 5,116 | -0.63(-4.31%) |
Jan 27, 2015 | 14.30 | 14.58 | 14.15 | 14.58 | 6,012 | +0.23(+1.60%) |
Jan 26, 2015 | 14.40 | 14.45 | 14.23 | 14.35 | 6,134 | -0.13(-0.90%) |
Jan 23, 2015 | 14.29 | 14.48 | 14.15 | 14.48 | 4,794 | -0.08(-0.52%) |
Jan 22, 2015 | 14.69 | 14.69 | 14.13 | 14.55 | 28,271 | +0.46(+3.23%) |
Jan 21, 2015 | 13.88 | 14.20 | 13.88 | 14.10 | 13,161 | +0.15(+1.08%) |
Jan 20, 2015 | 14.00 | 14.00 | 13.81 | 13.95 | 26,872 | -0.04(-0.29%) |
Jan 16, 2015 | 13.99 | 13.99 | 13.99 | 0 | +0.17(+1.23%) | |
Jan 15, 2015 | 13.50 | 13.82 | 13.50 | 13.82 | 1,570 | +0.23(+1.69%) |
Jan 14, 2015 | 13.47 | 13.60 | 13.31 | 13.59 | 23,189 | -0.71(-4.97%) |
Jan 13, 2015 | 14.30 | 0 | +0.30(+2.14%) | |||
Jan 12, 2015 | 14.10 | 14.10 | 13.88 | 14.00 | 2,907 | -0.21(-1.48%) |
Jan 09, 2015 | 14.35 | 14.55 | 14.21 | 14.21 | 7,256 | -0.49(-3.33%) |
Jan 08, 2015 | 14.71 | 14.71 | 14.60 | 14.70 | 3,335 | +0.20(+1.38%) |
Jan 07, 2015 | 14.48 | 14.55 | 14.48 | 14.50 | 12,662 | +0.10(+0.69%) |
Jan 06, 2015 | 14.41 | 14.56 | 14.32 | 14.40 | 2,208 | -0.06(-0.41%) |
Jan 05, 2015 | 14.65 | 14.65 | 14.46 | 14.46 | 13,438 | -0.56(-3.73%) |
Jan 02, 2015 | 14.90 | 15.02 | 14.79 | 15.02 | 32,287 | +0.04(+0.27%) |
Dec 31, 2014 | 14.98 | 14.98 | 14.98 | 0 | -0.08(-0.53%) | |
Dec 30, 2014 | 14.83 | 15.08 | 14.83 | 15.06 | 3,128 | +0.11(+0.72%) |
Dec 29, 2014 | 14.80 | 15.19 | 14.80 | 14.95 | 10,773 | +0.05(+0.35%) |
Dec 26, 2014 | 14.88 | 14.95 | 14.81 | 14.90 | 3,216 | +0.02(+0.13%) |
Dec 24, 2014 | 14.88 | 14.88 | 14.88 | 0 | +0.11(+0.75%) | |
Dec 23, 2014 | 14.73 | 14.81 | 14.70 | 14.77 | 3,115 | -0.02(-0.14%) |
Dec 22, 2014 | 14.64 | 14.79 | 14.64 | 14.79 | 6,540 | +0.46(+3.21%) |
Dec 19, 2014 | 14.40 | 14.51 | 14.26 | 14.33 | 26,575 | -0.02(-0.14%) |
Dec 18, 2014 | 14.22 | 14.35 | 14.22 | 14.35 | 17,121 | +0.43(+3.09%) |
Dec 17, 2014 | 14.20 | 14.20 | 13.92 | 13.92 | 13,698 | -0.19(-1.35%) |
Dec 16, 2014 | 14.11 | 14.00 | 14.11 | 26,956 | +0.05(+0.36%) | |
Dec 15, 2014 | 14.19 | 14.31 | 13.90 | 14.06 | 20,844 | -0.19(-1.33%) |
Dec 12, 2014 | 14.52 | 14.52 | 14.25 | 14.25 | 19,633 | -0.38(-2.60%) |
Dec 11, 2014 | 14.75 | 14.75 | 14.63 | 14.63 | 5,480 | +0.11(+0.76%) |
Dec 10, 2014 | 14.75 | 14.87 | 14.52 | 14.52 | 20,147 | -0.38(-2.52%) |
Dec 09, 2014 | 15.00 | 15.00 | 14.74 | 14.90 | 6,766 | -0.10(-0.69%) |
Dec 08, 2014 | 15.06 | 15.15 | 15.00 | 15.00 | 7,404 | -0.04(-0.27%) |
Dec 05, 2014 | 15.11 | 15.32 | 15.04 | 15.04 | 39,809 | -0.06(-0.36%) |
Dec 04, 2014 | 15.23 | 15.23 | 15.00 | 15.10 | 24,190 | +0.15(+0.97%) |
Dec 03, 2014 | 14.85 | 15.07 | 14.85 | 14.95 | 8,374 | +0.27(+1.84%) |
Dec 02, 2014 | 14.72 | 14.72 | 14.57 | 14.68 | 11,246 | +0.12(+0.82%) |