Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 14.51 | 14.88 | 14.48 | 14.64 | 428,154 | +0.08(+0.52%) |
Feb 26, 2015 | 14.46 | 14.60 | 14.37 | 14.57 | 219,246 | +0.02(+0.14%) |
Feb 25, 2015 | 14.40 | 14.64 | 14.35 | 14.55 | 334,541 | +0.16(+1.09%) |
Feb 24, 2015 | 14.56 | 14.76 | 14.14 | 14.39 | 546,954 | -0.17(-1.17%) |
Feb 23, 2015 | 14.68 | 14.83 | 14.36 | 14.56 | 483,679 | -0.06(-0.42%) |
Feb 20, 2015 | 14.57 | 14.80 | 14.43 | 14.62 | 571,734 | +0.08(+0.56%) |
Feb 19, 2015 | 14.56 | 14.82 | 14.48 | 14.54 | 348,342 | -0.07(-0.51%) |
Feb 18, 2015 | 14.81 | 14.93 | 14.44 | 14.62 | 374,191 | -0.18(-1.24%) |
Feb 17, 2015 | 15.03 | 15.03 | 14.55 | 14.80 | 708,744 | -0.14(-0.91%) |
Feb 13, 2015 | 14.54 | 14.93 | 14.93 | 14.93 | 1,449,158 | +0.77(+5.47%) |
Feb 12, 2015 | 14.26 | 14.37 | 13.92 | 14.16 | 283,211 | -0.06(-0.43%) |
Feb 11, 2015 | 14.28 | 14.40 | 14.19 | 14.22 | 247,662 | -0.07(-0.48%) |
Feb 10, 2015 | 14.28 | 14.30 | 14.09 | 14.29 | 359,774 | +0.12(+0.81%) |
Feb 09, 2015 | 14.19 | 14.40 | 14.09 | 14.17 | 511,619 | -0.05(-0.33%) |
Feb 06, 2015 | 14.19 | 14.28 | 13.96 | 14.22 | 783,630 | +0.09(+0.62%) |
Feb 05, 2015 | 13.90 | 14.26 | 13.85 | 14.13 | 668,158 | +0.24(+1.76%) |
Feb 04, 2015 | 13.77 | 13.93 | 13.75 | 13.89 | 770,199 | -0.01(-0.10%) |
Feb 03, 2015 | 13.78 | 13.94 | 13.64 | 13.90 | 710,548 | +0.22(+1.59%) |
Feb 02, 2015 | 13.58 | 13.85 | 13.08 | 13.68 | 1,128,616 | +0.10(+0.75%) |
Jan 30, 2015 | 13.99 | 14.01 | 13.57 | 13.58 | 583,736 | -0.46(-3.29%) |
Jan 29, 2015 | 14.28 | 14.35 | 13.92 | 14.04 | 868,386 | -0.33(-2.27%) |
Jan 28, 2015 | 14.64 | 14.64 | 14.27 | 14.37 | 772,948 | -0.18(-1.26%) |
Jan 27, 2015 | 14.61 | 14.76 | 14.54 | 14.55 | 1,021,142 | -0.14(-0.93%) |
Jan 26, 2015 | 14.70 | 14.76 | 14.47 | 14.69 | 1,115,969 | -0.07(-0.46%) |
Jan 23, 2015 | 15.00 | 15.08 | 14.70 | 14.76 | 393,628 | -0.20(-1.36%) |
Jan 22, 2015 | 14.66 | 15.08 | 14.51 | 14.96 | 345,302 | +0.33(+2.27%) |
Jan 21, 2015 | 14.50 | 14.71 | 14.45 | 14.63 | 407,454 | +0.03(+0.23%) |
Jan 20, 2015 | 15.00 | 15.04 | 14.49 | 14.60 | 550,444 | -0.44(-2.94%) |
Jan 16, 2015 | 14.91 | 15.15 | 14.79 | 15.04 | 788,239 | +0.08(+0.54%) |
Jan 15, 2015 | 15.24 | 15.24 | 14.57 | 14.95 | 928,486 | -0.25(-1.65%) |
Jan 14, 2015 | 14.72 | 15.29 | 14.50 | 15.21 | 814,564 | +0.22(+1.50%) |
Jan 13, 2015 | 15.17 | 15.21 | 14.79 | 14.98 | 763,367 | -0.03(-0.18%) |
Jan 12, 2015 | 14.32 | 15.12 | 14.25 | 15.01 | 1,270,890 | +0.78(+5.49%) |
Jan 09, 2015 | 14.73 | 14.73 | 14.10 | 14.23 | 1,485,000 | -0.39(-2.65%) |
Jan 08, 2015 | 14.21 | 15.11 | 14.19 | 14.62 | 2,232,747 | +0.94(+6.91%) |
Jan 07, 2015 | 13.59 | 13.85 | 13.48 | 13.67 | 720,980 | +0.26(+1.92%) |
Jan 06, 2015 | 13.93 | 14.09 | 13.35 | 13.41 | 670,660 | -0.56(-4.03%) |
Jan 05, 2015 | 13.88 | 14.15 | 13.79 | 13.98 | 630,684 | +0.04(+0.29%) |
Jan 02, 2015 | 14.16 | 14.16 | 13.67 | 13.94 | 365,944 | -0.12(-0.87%) |
Dec 31, 2014 | 14.07 | 14.06 | 14.06 | 14.06 | 301,699 | -0.03(-0.19%) |
Dec 30, 2014 | 13.80 | 14.24 | 13.80 | 14.09 | 462,174 | +0.18(+1.32%) |
Dec 29, 2014 | 13.64 | 13.96 | 13.50 | 13.90 | 382,893 | +0.29(+2.15%) |
Dec 26, 2014 | 13.79 | 13.92 | 13.55 | 13.61 | 146,102 | -0.08(-0.60%) |
Dec 24, 2014 | 13.50 | 13.69 | 13.69 | 13.69 | 181,696 | +0.22(+1.61%) |
Dec 23, 2014 | 13.62 | 13.96 | 13.40 | 13.47 | 349,934 | -0.09(-0.65%) |
Dec 22, 2014 | 13.40 | 13.58 | 13.27 | 13.56 | 343,582 | +0.12(+0.86%) |
Dec 19, 2014 | 13.30 | 13.58 | 13.13 | 13.45 | 1,206,096 | +0.09(+0.66%) |
Dec 18, 2014 | 13.24 | 13.45 | 13.08 | 13.36 | 760,690 | +0.31(+2.39%) |
Dec 17, 2014 | 12.98 | 13.05 | 12.88 | 13.05 | 1,042,595 | +0.11(+0.84%) |
Dec 16, 2014 | 12.98 | 13.09 | 12.86 | 12.94 | 1,146,759 | -0.11(-0.83%) |
Dec 15, 2014 | 13.41 | 13.41 | 12.87 | 13.05 | 850,858 | -0.38(-2.83%) |
Dec 12, 2014 | 12.80 | 13.60 | 12.73 | 13.43 | 663,495 | +0.46(+3.51%) |
Dec 11, 2014 | 12.96 | 13.39 | 12.92 | 12.97 | 469,816 | +0.12(+0.95%) |
Dec 10, 2014 | 13.24 | 13.47 | 12.83 | 12.85 | 440,977 | -0.50(-3.72%) |
Dec 09, 2014 | 12.99 | 13.35 | 12.88 | 13.35 | 342,061 | +0.15(+1.13%) |
Dec 08, 2014 | 13.26 | 13.33 | 13.08 | 13.20 | 540,108 | -0.12(-0.87%) |
Dec 05, 2014 | 13.26 | 13.43 | 13.24 | 13.31 | 468,128 | +0.05(+0.41%) |
Dec 04, 2014 | 13.51 | 13.51 | 13.05 | 13.26 | 534,442 | -0.28(-2.06%) |
Dec 03, 2014 | 13.56 | 13.73 | 13.48 | 13.54 | 509,458 | +0.00(+0.00%) |
Dec 02, 2014 | 13.35 | 13.65 | 13.35 | 13.54 | 858,700 | +0.18(+1.32%) |