Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 14.38 | 14.45 | 14.18 | 14.20 | 1,964,790 | -0.07(-0.52%) |
Feb 26, 2015 | 14.49 | 14.50 | 14.26 | 14.27 | 2,126,923 | -0.40(-2.74%) |
Feb 25, 2015 | 14.63 | 14.69 | 14.44 | 14.67 | 2,078,085 | +0.16(+1.07%) |
Feb 24, 2015 | 14.46 | 14.56 | 14.26 | 14.52 | 3,266,697 | +0.12(+0.80%) |
Feb 23, 2015 | 14.33 | 14.53 | 14.22 | 14.40 | 5,839,791 | -0.15(-1.02%) |
Feb 20, 2015 | 14.53 | 14.63 | 14.42 | 14.55 | 4,446,346 | +0.03(+0.23%) |
Feb 19, 2015 | 14.38 | 14.58 | 14.16 | 14.52 | 3,153,382 | -0.10(-0.67%) |
Feb 18, 2015 | 14.46 | 14.66 | 14.36 | 14.62 | 7,226,842 | -0.85(-5.47%) |
Feb 17, 2015 | 15.90 | 15.90 | 15.24 | 15.46 | 4,101,718 | -0.48(-3.04%) |
Feb 13, 2015 | 16.37 | 15.95 | 15.95 | 15.95 | 2,654,596 | -0.24(-1.47%) |
Feb 12, 2015 | 16.18 | 16.46 | 15.86 | 16.19 | 3,321,955 | +0.16(+0.97%) |
Feb 11, 2015 | 16.14 | 16.31 | 15.81 | 16.03 | 4,302,239 | -0.37(-2.25%) |
Feb 10, 2015 | 16.78 | 16.82 | 16.04 | 16.40 | 3,302,697 | -0.40(-2.39%) |
Feb 09, 2015 | 16.88 | 17.17 | 16.79 | 16.80 | 3,098,156 | +0.05(+0.29%) |
Feb 06, 2015 | 17.09 | 17.13 | 16.68 | 16.75 | 3,471,474 | -0.05(-0.29%) |
Feb 05, 2015 | 16.68 | 16.88 | 16.43 | 16.80 | 2,762,251 | +0.44(+2.66%) |
Feb 04, 2015 | 16.56 | 16.59 | 15.82 | 16.37 | 4,404,981 | -0.60(-3.53%) |
Feb 03, 2015 | 16.85 | 17.34 | 16.75 | 16.97 | 4,230,380 | +0.59(+3.61%) |
Feb 02, 2015 | 15.91 | 16.47 | 15.77 | 16.37 | 3,381,076 | +0.86(+5.56%) |
Jan 30, 2015 | 14.64 | 15.72 | 14.47 | 15.51 | 3,375,980 | +0.71(+4.77%) |
Jan 29, 2015 | 15.19 | 15.24 | 14.26 | 14.81 | 4,044,294 | -0.25(-1.64%) |
Jan 28, 2015 | 16.01 | 16.06 | 15.04 | 15.05 | 4,117,425 | -1.26(-7.70%) |
Jan 27, 2015 | 16.20 | 16.46 | 16.04 | 16.31 | 3,876,020 | +0.07(+0.40%) |
Jan 26, 2015 | 16.12 | 16.40 | 15.99 | 16.24 | 3,522,224 | +0.12(+0.76%) |
Jan 23, 2015 | 16.14 | 16.38 | 15.96 | 16.12 | 2,629,282 | -0.10(-0.61%) |
Jan 22, 2015 | 16.01 | 16.22 | 15.82 | 16.22 | 2,399,703 | +0.18(+1.13%) |
Jan 21, 2015 | 16.00 | 16.46 | 15.96 | 16.04 | 2,771,982 | +0.25(+1.56%) |
Jan 20, 2015 | 16.23 | 16.42 | 15.69 | 15.79 | 3,153,114 | -1.12(-6.61%) |
Jan 16, 2015 | 15.88 | 17.11 | 15.87 | 16.91 | 2,848,988 | +1.07(+6.74%) |
Jan 15, 2015 | 16.37 | 16.44 | 15.82 | 15.84 | 2,569,832 | -0.19(-1.18%) |
Jan 14, 2015 | 15.35 | 16.11 | 15.28 | 16.03 | 2,616,328 | +0.40(+2.58%) |
Jan 13, 2015 | 15.67 | 15.87 | 15.37 | 15.63 | 3,066,324 | -0.16(-1.04%) |
Jan 12, 2015 | 16.17 | 16.19 | 15.49 | 15.79 | 3,407,901 | -0.64(-3.90%) |
Jan 09, 2015 | 16.35 | 16.59 | 16.10 | 16.43 | 2,777,923 | +0.12(+0.76%) |
Jan 08, 2015 | 16.13 | 16.48 | 15.96 | 16.31 | 2,730,567 | +0.39(+2.48%) |
Jan 07, 2015 | 16.26 | 16.45 | 15.80 | 15.91 | 2,912,302 | -0.12(-0.77%) |
Jan 06, 2015 | 15.95 | 16.41 | 15.79 | 16.04 | 2,894,350 | -0.06(-0.36%) |
Jan 05, 2015 | 16.65 | 16.67 | 15.91 | 16.10 | 2,932,359 | -0.94(-5.54%) |
Jan 02, 2015 | 16.77 | 17.15 | 16.69 | 17.04 | 2,120,200 | +0.11(+0.63%) |
Dec 31, 2014 | 16.74 | 16.93 | 16.93 | 16.93 | 1,768,431 | +0.07(+0.39%) |
Dec 30, 2014 | 17.13 | 17.24 | 16.83 | 16.87 | 2,115,230 | -0.34(-1.96%) |
Dec 29, 2014 | 17.11 | 17.52 | 17.02 | 17.20 | 2,351,063 | +0.26(+1.55%) |
Dec 26, 2014 | 17.21 | 17.24 | 16.78 | 16.94 | 1,414,902 | -0.06(-0.34%) |
Dec 24, 2014 | 17.22 | 17.00 | 17.00 | 17.00 | 1,525,610 | -0.21(-1.19%) |
Dec 23, 2014 | 17.05 | 17.33 | 16.89 | 17.20 | 2,954,992 | +0.19(+1.11%) |
Dec 22, 2014 | 16.90 | 17.06 | 16.37 | 17.01 | 4,581,886 | +0.11(+0.68%) |
Dec 19, 2014 | 16.30 | 16.97 | 16.12 | 16.90 | 4,587,700 | +0.79(+4.89%) |
Dec 18, 2014 | 16.15 | 16.51 | 15.74 | 16.11 | 6,393,363 | +0.70(+4.53%) |
Dec 17, 2014 | 14.09 | 15.74 | 13.99 | 15.41 | 5,930,353 | +1.40(+9.96%) |
Dec 16, 2014 | 13.29 | 14.37 | 13.23 | 14.02 | 9,013,767 | +0.44(+3.20%) |
Dec 15, 2014 | 14.19 | 14.40 | 13.47 | 13.58 | 4,761,828 | -0.65(-4.56%) |
Dec 12, 2014 | 14.48 | 14.71 | 14.23 | 14.23 | 6,139,841 | -0.57(-3.88%) |
Dec 11, 2014 | 14.81 | 15.25 | 14.70 | 14.81 | 5,951,258 | -0.45(-2.96%) |
Dec 10, 2014 | 15.78 | 15.83 | 14.77 | 15.26 | 6,105,572 | -0.91(-5.64%) |
Dec 09, 2014 | 15.96 | 16.34 | 15.86 | 16.17 | 2,517,054 | +0.12(+0.77%) |
Dec 08, 2014 | 17.30 | 17.30 | 15.71 | 16.05 | 4,338,324 | -1.49(-8.48%) |
Dec 05, 2014 | 18.03 | 18.08 | 17.52 | 17.53 | 2,950,721 | -0.58(-3.22%) |
Dec 04, 2014 | 18.67 | 18.69 | 18.05 | 18.12 | 2,826,051 | -0.73(-3.88%) |
Dec 03, 2014 | 18.67 | 19.23 | 18.60 | 18.85 | 2,635,943 | +0.20(+1.06%) |
Dec 02, 2014 | 18.25 | 18.82 | 18.05 | 18.65 | 4,514,928 | +0.29(+1.57%) |