Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 16.10 | 16.17 | 15.94 | 15.96 | 5,472,830 | -0.11(-0.71%) |
Feb 26, 2015 | 16.03 | 16.10 | 15.94 | 16.07 | 2,995,139 | +0.06(+0.40%) |
Feb 25, 2015 | 16.02 | 16.15 | 15.87 | 16.01 | 3,742,513 | +0.01(+0.09%) |
Feb 24, 2015 | 16.02 | 16.06 | 15.84 | 15.99 | 3,952,339 | -0.03(-0.18%) |
Feb 23, 2015 | 15.92 | 16.05 | 15.87 | 16.02 | 2,681,166 | +0.06(+0.36%) |
Feb 20, 2015 | 15.83 | 15.98 | 15.69 | 15.97 | 8,888,929 | +0.09(+0.54%) |
Feb 19, 2015 | 15.85 | 15.97 | 15.77 | 15.88 | 2,850,562 | +0.04(+0.22%) |
Feb 18, 2015 | 15.85 | 15.97 | 15.81 | 15.85 | 3,696,602 | -0.06(-0.40%) |
Feb 17, 2015 | 15.72 | 15.94 | 15.72 | 15.91 | 8,960,188 | +0.18(+1.13%) |
Feb 13, 2015 | 15.19 | 15.73 | 15.73 | 15.73 | 9,616,249 | +0.67(+4.44%) |
Feb 12, 2015 | 14.83 | 15.13 | 14.81 | 15.06 | 3,898,141 | +0.26(+1.73%) |
Feb 11, 2015 | 14.83 | 14.86 | 14.69 | 14.81 | 4,045,463 | -0.03(-0.19%) |
Feb 10, 2015 | 14.88 | 14.94 | 14.63 | 14.83 | 5,757,202 | +0.01(+0.10%) |
Feb 09, 2015 | 14.46 | 14.86 | 14.44 | 14.82 | 3,143,694 | +0.26(+1.76%) |
Feb 06, 2015 | 14.84 | 14.88 | 14.51 | 14.56 | 3,785,944 | -0.28(-1.92%) |
Feb 05, 2015 | 14.67 | 14.86 | 14.59 | 14.85 | 3,796,421 | +0.20(+1.36%) |
Feb 04, 2015 | 14.65 | 14.80 | 14.57 | 14.65 | 3,613,697 | -0.02(-0.15%) |
Feb 03, 2015 | 14.48 | 14.68 | 14.40 | 14.67 | 4,611,832 | +0.29(+2.03%) |
Feb 02, 2015 | 14.24 | 14.39 | 13.89 | 14.38 | 4,293,338 | +0.19(+1.30%) |
Jan 30, 2015 | 14.29 | 14.44 | 14.16 | 14.19 | 5,151,785 | -0.24(-1.68%) |
Jan 29, 2015 | 14.07 | 14.44 | 13.87 | 14.44 | 5,648,513 | +0.38(+2.68%) |
Jan 28, 2015 | 14.59 | 14.59 | 14.05 | 14.06 | 6,301,242 | -0.43(-3.00%) |
Jan 27, 2015 | 14.54 | 14.72 | 14.51 | 14.49 | 4,787,591 | -0.28(-1.88%) |
Jan 26, 2015 | 14.61 | 14.83 | 14.55 | 14.77 | 3,062,343 | +0.11(+0.78%) |
Jan 23, 2015 | 14.86 | 14.91 | 14.59 | 14.66 | 3,481,611 | -0.19(-1.29%) |
Jan 22, 2015 | 14.53 | 14.88 | 14.40 | 14.85 | 6,111,659 | +0.45(+3.11%) |
Jan 21, 2015 | 14.02 | 14.42 | 13.97 | 14.40 | 4,573,665 | +0.31(+2.22%) |
Jan 20, 2015 | 14.06 | 14.12 | 13.88 | 14.09 | 4,507,579 | +0.01(+0.10%) |
Jan 16, 2015 | 13.97 | 14.09 | 13.94 | 14.07 | 5,883,503 | +0.08(+0.56%) |
Jan 15, 2015 | 14.32 | 14.38 | 13.89 | 13.99 | 6,878,261 | -0.30(-2.09%) |
Jan 14, 2015 | 14.22 | 14.33 | 14.09 | 14.29 | 3,606,606 | -0.13(-0.89%) |
Jan 13, 2015 | 14.54 | 14.69 | 14.24 | 14.42 | 4,648,206 | +0.06(+0.40%) |
Jan 12, 2015 | 14.44 | 14.51 | 14.22 | 14.36 | 2,523,795 | -0.08(-0.54%) |
Jan 09, 2015 | 14.65 | 14.66 | 14.41 | 14.44 | 6,647,955 | -0.19(-1.26%) |
Jan 08, 2015 | 14.12 | 14.64 | 14.09 | 14.63 | 7,042,070 | +0.65(+4.63%) |
Jan 07, 2015 | 13.74 | 13.98 | 13.60 | 13.98 | 4,967,522 | +0.36(+2.61%) |
Jan 06, 2015 | 13.97 | 14.10 | 13.52 | 13.62 | 13,908,213 | -0.38(-2.69%) |
Jan 05, 2015 | 14.36 | 14.36 | 13.96 | 14.00 | 4,325,179 | -0.41(-2.86%) |
Jan 02, 2015 | 14.84 | 14.84 | 14.28 | 14.41 | 3,690,635 | -0.37(-2.50%) |
Dec 31, 2014 | 14.82 | 14.78 | 14.78 | 14.78 | 6,469,695 | -0.01(-0.10%) |
Dec 30, 2014 | 14.78 | 14.95 | 14.78 | 14.80 | 2,955,216 | -0.03(-0.19%) |
Dec 29, 2014 | 14.65 | 14.86 | 14.65 | 14.83 | 6,784,134 | +0.12(+0.82%) |
Dec 26, 2014 | 14.66 | 14.75 | 14.62 | 14.71 | 1,223,219 | +0.11(+0.78%) |
Dec 24, 2014 | 14.66 | 14.59 | 14.59 | 14.59 | 1,534,924 | -0.04(-0.29%) |
Dec 23, 2014 | 14.39 | 14.69 | 14.38 | 14.64 | 2,378,408 | +0.30(+2.09%) |
Dec 22, 2014 | 14.30 | 14.43 | 14.26 | 14.34 | 2,723,541 | +0.04(+0.25%) |
Dec 19, 2014 | 14.21 | 14.39 | 14.17 | 14.30 | 6,062,757 | +0.14(+1.01%) |
Dec 18, 2014 | 14.11 | 14.17 | 13.99 | 14.16 | 3,700,159 | +0.22(+1.58%) |
Dec 17, 2014 | 13.74 | 13.95 | 13.69 | 13.94 | 4,167,722 | +0.28(+2.09%) |
Dec 16, 2014 | 13.76 | 13.94 | 13.65 | 13.65 | 3,697,836 | -0.14(-0.98%) |
Dec 15, 2014 | 13.96 | 13.99 | 13.65 | 13.79 | 4,112,900 | -0.14(-1.02%) |
Dec 12, 2014 | 14.20 | 14.25 | 13.92 | 13.93 | 4,740,637 | -0.41(-2.88%) |
Dec 11, 2014 | 14.39 | 14.51 | 14.30 | 14.34 | 3,053,460 | -0.01(-0.10%) |
Dec 10, 2014 | 14.52 | 14.57 | 14.32 | 14.36 | 4,291,535 | -0.19(-1.27%) |
Dec 09, 2014 | 14.31 | 14.55 | 14.28 | 14.54 | 2,486,415 | +0.14(+0.94%) |
Dec 08, 2014 | 14.63 | 14.68 | 14.37 | 14.41 | 3,235,873 | -0.21(-1.46%) |
Dec 05, 2014 | 14.59 | 14.71 | 14.57 | 14.62 | 2,315,158 | +0.02(+0.15%) |
Dec 04, 2014 | 14.57 | 14.64 | 14.51 | 14.60 | 1,967,985 | -0.01(-0.10%) |
Dec 03, 2014 | 14.57 | 14.66 | 14.54 | 14.61 | 2,709,167 | -0.01(-0.10%) |
Dec 02, 2014 | 14.48 | 14.65 | 14.44 | 14.63 | 3,029,914 | +0.21(+1.48%) |