Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 14.78 | 14.90 | 14.73 | 14.79 | 669,657 | +0.04(+0.30%) |
Feb 26, 2015 | 14.88 | 15.02 | 14.72 | 14.75 | 782,715 | -0.22(-1.49%) |
Feb 25, 2015 | 15.08 | 15.16 | 14.88 | 14.97 | 675,172 | -0.08(-0.51%) |
Feb 24, 2015 | 15.00 | 15.11 | 14.74 | 15.05 | 630,965 | +0.02(+0.13%) |
Feb 23, 2015 | 14.99 | 15.07 | 14.95 | 15.03 | 428,992 | -0.03(-0.21%) |
Feb 20, 2015 | 15.08 | 15.15 | 15.03 | 15.06 | 599,360 | -0.03(-0.21%) |
Feb 19, 2015 | 15.09 | 15.15 | 15.06 | 15.09 | 398,513 | -0.11(-0.71%) |
Feb 18, 2015 | 15.20 | 15.34 | 15.11 | 15.20 | 490,245 | -0.08(-0.54%) |
Feb 17, 2015 | 15.32 | 15.39 | 15.20 | 15.29 | 483,340 | +0.04(+0.25%) |
Feb 13, 2015 | 15.16 | 15.25 | 15.25 | 15.25 | 678,188 | +0.08(+0.55%) |
Feb 12, 2015 | 15.02 | 15.21 | 14.99 | 15.16 | 615,057 | +0.24(+1.62%) |
Feb 11, 2015 | 15.01 | 15.10 | 14.86 | 14.92 | 544,996 | -0.11(-0.76%) |
Feb 10, 2015 | 15.04 | 15.07 | 14.83 | 15.04 | 687,337 | +0.04(+0.25%) |
Feb 09, 2015 | 15.06 | 15.14 | 14.90 | 15.00 | 542,065 | -0.04(-0.30%) |
Feb 06, 2015 | 15.26 | 15.33 | 14.96 | 15.04 | 732,782 | -0.24(-1.58%) |
Feb 05, 2015 | 15.14 | 15.46 | 15.14 | 15.28 | 727,220 | +0.21(+1.39%) |
Feb 04, 2015 | 15.16 | 15.19 | 14.96 | 15.07 | 1,024,658 | -0.11(-0.71%) |
Feb 03, 2015 | 15.09 | 15.28 | 14.98 | 15.18 | 963,122 | +0.22(+1.44%) |
Feb 02, 2015 | 14.78 | 15.04 | 14.70 | 14.97 | 794,310 | +0.27(+1.86%) |
Jan 30, 2015 | 14.69 | 14.96 | 14.61 | 14.69 | 806,421 | -0.20(-1.32%) |
Jan 29, 2015 | 14.92 | 14.96 | 14.64 | 14.89 | 1,097,182 | -0.02(-0.13%) |
Jan 28, 2015 | 15.26 | 15.26 | 14.90 | 14.91 | 1,095,054 | -0.30(-2.00%) |
Jan 27, 2015 | 14.90 | 15.23 | 14.72 | 15.21 | 935,548 | +0.28(+1.87%) |
Jan 26, 2015 | 14.96 | 15.14 | 14.88 | 14.93 | 1,176,017 | -0.06(-0.42%) |
Jan 23, 2015 | 15.30 | 15.30 | 14.96 | 15.00 | 1,301,846 | -0.28(-1.83%) |
Jan 22, 2015 | 15.27 | 15.33 | 15.15 | 15.28 | 1,132,371 | +0.07(+0.46%) |
Jan 21, 2015 | 15.30 | 15.43 | 15.01 | 15.21 | 1,604,100 | -0.15(-0.95%) |
Jan 20, 2015 | 15.72 | 15.74 | 15.25 | 15.35 | 1,349,715 | -0.43(-2.73%) |
Jan 16, 2015 | 15.89 | 15.91 | 15.73 | 15.79 | 969,197 | -0.20(-1.23%) |
Jan 15, 2015 | 16.03 | 16.08 | 15.66 | 15.98 | 1,108,337 | -0.04(-0.28%) |
Jan 14, 2015 | 16.27 | 16.29 | 15.55 | 16.03 | 1,419,435 | -0.53(-3.22%) |
Jan 13, 2015 | 16.62 | 16.85 | 16.47 | 16.56 | 933,896 | +0.00(+0.01%) |
Jan 12, 2015 | 16.62 | 16.67 | 16.44 | 16.56 | 730,864 | -0.05(-0.31%) |
Jan 09, 2015 | 16.97 | 16.97 | 16.58 | 16.61 | 671,463 | -0.36(-2.12%) |
Jan 08, 2015 | 16.63 | 16.98 | 16.62 | 16.97 | 630,007 | +0.40(+2.41%) |
Jan 07, 2015 | 16.72 | 16.89 | 16.54 | 16.57 | 653,805 | -0.03(-0.19%) |
Jan 06, 2015 | 16.59 | 16.88 | 16.58 | 16.60 | 705,405 | -0.04(-0.23%) |
Jan 05, 2015 | 16.86 | 16.96 | 16.63 | 16.64 | 743,659 | -0.33(-1.94%) |
Jan 02, 2015 | 17.00 | 17.19 | 16.83 | 16.97 | 533,366 | -0.11(-0.63%) |
Dec 31, 2014 | 17.19 | 17.08 | 17.08 | 17.08 | 430,349 | -0.06(-0.33%) |
Dec 30, 2014 | 17.08 | 17.24 | 17.03 | 17.13 | 336,202 | +0.01(+0.04%) |
Dec 29, 2014 | 17.29 | 17.37 | 17.10 | 17.13 | 406,962 | -0.15(-0.84%) |
Dec 26, 2014 | 17.22 | 17.35 | 17.22 | 17.27 | 210,240 | +0.09(+0.55%) |
Dec 24, 2014 | 17.16 | 17.18 | 17.18 | 17.18 | 262,982 | +0.09(+0.52%) |
Dec 23, 2014 | 16.83 | 17.12 | 16.77 | 17.09 | 442,485 | +0.27(+1.62%) |
Dec 22, 2014 | 16.79 | 17.05 | 16.75 | 16.82 | 604,686 | +0.01(+0.04%) |
Dec 19, 2014 | 17.07 | 17.12 | 16.77 | 16.81 | 1,351,462 | -0.16(-0.97%) |
Dec 18, 2014 | 17.09 | 17.14 | 16.69 | 16.98 | 630,665 | -0.03(-0.15%) |
Dec 17, 2014 | 16.74 | 17.02 | 16.59 | 17.00 | 814,321 | +0.25(+1.47%) |
Dec 16, 2014 | 16.59 | 16.95 | 16.58 | 16.75 | 757,973 | +0.14(+0.84%) |
Dec 15, 2014 | 16.71 | 16.83 | 16.45 | 16.62 | 554,079 | -0.01(-0.08%) |
Dec 12, 2014 | 16.86 | 16.86 | 16.43 | 16.63 | 528,109 | -0.34(-1.98%) |
Dec 11, 2014 | 16.45 | 17.12 | 16.45 | 16.96 | 687,617 | +0.48(+2.88%) |
Dec 10, 2014 | 16.89 | 16.91 | 16.44 | 16.49 | 557,248 | -0.43(-2.53%) |
Dec 09, 2014 | 16.71 | 16.95 | 16.71 | 16.92 | 533,019 | +0.09(+0.56%) |
Dec 08, 2014 | 16.96 | 17.01 | 16.76 | 16.82 | 357,490 | -0.19(-1.11%) |
Dec 05, 2014 | 16.79 | 17.04 | 16.79 | 17.01 | 308,175 | +0.16(+0.97%) |
Dec 04, 2014 | 17.22 | 17.30 | 16.78 | 16.85 | 631,105 | -0.40(-2.34%) |
Dec 03, 2014 | 17.09 | 17.26 | 16.96 | 17.25 | 491,805 | +0.18(+1.03%) |
Dec 02, 2014 | 17.10 | 17.11 | 16.97 | 17.07 | 424,712 | -0.06(-0.37%) |