Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 13.96 | 14.25 | 13.96 | 14.15 | 34,322 | +0.12(+0.85%) |
Feb 26, 2015 | 13.73 | 14.09 | 13.73 | 14.03 | 22,024 | +0.23(+1.66%) |
Feb 25, 2015 | 13.60 | 14.05 | 13.60 | 13.80 | 55,447 | +0.14(+1.02%) |
Feb 24, 2015 | 13.69 | 13.69 | 13.50 | 13.66 | 63,277 | -0.03(-0.22%) |
Feb 23, 2015 | 13.53 | 13.70 | 13.25 | 13.69 | 80,252 | +0.03(+0.22%) |
Feb 20, 2015 | 13.70 | 13.70 | 13.34 | 13.66 | 52,120 | -0.10(-0.72%) |
Feb 19, 2015 | 14.24 | 14.27 | 13.63 | 13.76 | 69,540 | -0.60(-4.17%) |
Feb 18, 2015 | 14.57 | 14.70 | 14.21 | 14.36 | 42,422 | -0.30(-2.04%) |
Feb 17, 2015 | 14.87 | 14.87 | 14.37 | 14.66 | 34,123 | -0.13(-0.91%) |
Feb 13, 2015 | 14.50 | 14.79 | 14.79 | 14.79 | 29,983 | +0.30(+2.10%) |
Feb 12, 2015 | 14.83 | 14.94 | 14.33 | 14.49 | 54,534 | -0.36(-2.42%) |
Feb 11, 2015 | 14.80 | 14.90 | 14.80 | 14.85 | 32,160 | -0.02(-0.13%) |
Feb 10, 2015 | 14.99 | 15.01 | 14.77 | 14.87 | 29,065 | +0.01(+0.07%) |
Feb 09, 2015 | 14.85 | 14.96 | 14.71 | 14.86 | 31,526 | +0.08(+0.54%) |
Feb 06, 2015 | 14.97 | 15.10 | 14.68 | 14.78 | 56,028 | -0.19(-1.27%) |
Feb 05, 2015 | 15.16 | 15.16 | 14.79 | 14.97 | 122,483 | -0.13(-0.86%) |
Feb 04, 2015 | 15.36 | 15.41 | 14.87 | 15.10 | 134,468 | -0.31(-2.01%) |
Feb 03, 2015 | 15.83 | 15.83 | 15.12 | 15.41 | 119,675 | -0.30(-1.90%) |
Feb 02, 2015 | 16.01 | 16.07 | 15.59 | 15.71 | 28,463 | -0.14(-0.88%) |
Jan 30, 2015 | 15.73 | 15.94 | 15.72 | 15.85 | 17,678 | -0.06(-0.38%) |
Jan 29, 2015 | 15.95 | 15.96 | 15.64 | 15.91 | 24,741 | +0.08(+0.50%) |
Jan 28, 2015 | 16.03 | 16.18 | 15.77 | 15.83 | 47,304 | -0.18(-1.12%) |
Jan 27, 2015 | 16.45 | 16.55 | 15.73 | 16.01 | 62,673 | -0.52(-3.14%) |
Jan 26, 2015 | 17.27 | 17.28 | 16.45 | 16.52 | 100,290 | -0.81(-4.66%) |
Jan 23, 2015 | 18.15 | 18.15 | 17.17 | 17.33 | 77,411 | -1.02(-5.54%) |
Jan 22, 2015 | 18.27 | 18.45 | 17.83 | 18.35 | 40,589 | +0.15(+0.82%) |
Jan 21, 2015 | 18.45 | 18.45 | 18.19 | 18.20 | 88,045 | -0.23(-1.24%) |
Jan 20, 2015 | 18.55 | 18.55 | 18.35 | 18.43 | 103,404 | -0.01(-0.05%) |
Jan 16, 2015 | 18.36 | 18.45 | 18.32 | 18.44 | 50,434 | +0.06(+0.33%) |
Jan 15, 2015 | 18.95 | 18.95 | 18.33 | 18.38 | 150,601 | -0.11(-0.59%) |
Jan 14, 2015 | 18.47 | 18.62 | 18.23 | 18.49 | 61,600 | -0.12(-0.64%) |
Jan 13, 2015 | 18.67 | 18.72 | 18.47 | 18.61 | 39,021 | -0.06(-0.32%) |
Jan 12, 2015 | 18.75 | 18.75 | 18.59 | 18.67 | 17,824 | -0.01(-0.05%) |
Jan 09, 2015 | 18.75 | 18.75 | 18.55 | 18.68 | 11,788 | -0.02(-0.11%) |
Jan 08, 2015 | 18.68 | 18.80 | 18.64 | 18.70 | 54,641 | +0.08(+0.43%) |
Jan 07, 2015 | 18.70 | 18.75 | 18.50 | 18.62 | 39,037 | +0.01(+0.05%) |
Jan 06, 2015 | 18.72 | 18.72 | 18.37 | 18.61 | 29,918 | -0.10(-0.53%) |
Jan 05, 2015 | 18.67 | 18.80 | 18.45 | 18.71 | 37,063 | +0.02(+0.13%) |
Jan 02, 2015 | 18.60 | 18.75 | 18.52 | 18.68 | 13,348 | +0.08(+0.46%) |
Dec 31, 2014 | 18.45 | 18.60 | 18.60 | 18.60 | 44,122 | +0.10(+0.54%) |
Dec 30, 2014 | 18.52 | 18.60 | 18.42 | 18.50 | 56,649 | -0.07(-0.38%) |
Dec 29, 2014 | 18.47 | 18.57 | 18.07 | 18.57 | 19,487 | +0.03(+0.16%) |
Dec 26, 2014 | 18.50 | 18.63 | 18.50 | 18.54 | 29,686 | +0.02(+0.11%) |
Dec 24, 2014 | 18.52 | 18.52 | 18.52 | 18.52 | 32,891 | -0.03(-0.16%) |
Dec 23, 2014 | 18.51 | 18.60 | 18.45 | 18.55 | 41,520 | -0.04(-0.21%) |
Dec 22, 2014 | 18.67 | 18.84 | 18.36 | 18.59 | 90,869 | -0.16(-0.85%) |
Dec 19, 2014 | 18.87 | 18.99 | 18.70 | 18.75 | 35,343 | -0.12(-0.63%) |
Dec 18, 2014 | 19.15 | 19.15 | 18.73 | 18.87 | 95,531 | -0.02(-0.11%) |
Dec 17, 2014 | 18.83 | 19.02 | 18.80 | 18.89 | 72,435 | +0.00(+0.00%) |
Dec 16, 2014 | 18.72 | 19.14 | 18.67 | 18.89 | 61,606 | -0.04(-0.21%) |
Dec 15, 2014 | 19.01 | 19.16 | 18.77 | 18.93 | 65,884 | -0.02(-0.11%) |
Dec 12, 2014 | 18.37 | 19.45 | 18.30 | 18.95 | 232,469 | +0.55(+2.98%) |
Dec 11, 2014 | 18.40 | 18.58 | 18.10 | 18.40 | 62,730 | +0.14(+0.76%) |
Dec 10, 2014 | 18.26 | 18.60 | 18.22 | 18.26 | 75,147 | -0.02(-0.11%) |
Dec 09, 2014 | 18.52 | 18.52 | 18.00 | 18.28 | 35,127 | -0.24(-1.29%) |
Dec 08, 2014 | 18.59 | 18.78 | 18.42 | 18.52 | 74,669 | -0.06(-0.35%) |
Dec 05, 2014 | 19.45 | 19.45 | 18.36 | 18.58 | 130,896 | -0.85(-4.39%) |
Dec 04, 2014 | 19.60 | 19.65 | 19.37 | 19.44 | 568,978 | -0.21(-1.07%) |
Dec 03, 2014 | 19.73 | 19.89 | 19.36 | 19.65 | 97,134 | -2.94(-13.02%) |
Dec 02, 2014 | 22.69 | 22.69 | 22.46 | 22.59 | 120,456 | +0.28(+1.25%) |