Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 15.47 | 15.48 | 15.05 | 15.10 | 10,821 | -0.47(-3.02%) |
Feb 26, 2015 | 14.42 | 15.63 | 14.42 | 15.57 | 18,710 | +0.99(+6.79%) |
Feb 25, 2015 | 14.73 | 15.01 | 14.58 | 14.58 | 11,792 | -0.26(-1.75%) |
Feb 24, 2015 | 14.86 | 14.92 | 14.48 | 14.84 | 15,324 | +0.17(+1.16%) |
Feb 23, 2015 | 15.09 | 15.38 | 14.47 | 14.67 | 28,615 | -0.70(-4.55%) |
Feb 20, 2015 | 15.32 | 15.62 | 15.32 | 15.37 | 10,714 | -0.06(-0.39%) |
Feb 19, 2015 | 15.65 | 15.71 | 15.36 | 15.43 | 11,450 | -0.21(-1.37%) |
Feb 18, 2015 | 15.60 | 15.71 | 15.29 | 15.64 | 17,610 | +0.07(+0.43%) |
Feb 17, 2015 | 15.60 | 15.74 | 15.37 | 15.58 | 44,333 | -0.20(-1.28%) |
Feb 13, 2015 | 15.36 | 15.78 | 15.78 | 15.78 | 13,700 | +0.51(+3.34%) |
Feb 12, 2015 | 15.68 | 16.15 | 15.14 | 15.27 | 17,507 | -0.35(-2.24%) |
Feb 11, 2015 | 15.24 | 15.62 | 15.01 | 15.62 | 21,066 | +0.27(+1.76%) |
Feb 10, 2015 | 16.01 | 16.01 | 15.16 | 15.35 | 11,096 | -0.36(-2.29%) |
Feb 09, 2015 | 16.20 | 16.51 | 15.51 | 15.71 | 21,783 | -0.71(-4.32%) |
Feb 06, 2015 | 15.95 | 16.50 | 15.95 | 16.42 | 14,981 | +0.08(+0.49%) |
Feb 05, 2015 | 15.98 | 16.34 | 15.89 | 16.34 | 7,781 | +0.26(+1.62%) |
Feb 04, 2015 | 16.12 | 16.39 | 15.77 | 16.08 | 19,994 | -0.34(-2.07%) |
Feb 03, 2015 | 15.89 | 16.69 | 15.52 | 16.42 | 17,749 | +0.53(+3.34%) |
Feb 02, 2015 | 16.40 | 16.40 | 15.61 | 15.89 | 57,299 | -0.81(-4.85%) |
Jan 30, 2015 | 16.72 | 16.99 | 16.58 | 16.70 | 8,237 | -0.20(-1.18%) |
Jan 29, 2015 | 17.00 | 17.00 | 16.70 | 16.90 | 9,902 | -0.05(-0.29%) |
Jan 28, 2015 | 16.71 | 17.11 | 16.61 | 16.95 | 22,482 | -0.02(-0.12%) |
Jan 27, 2015 | 16.85 | 17.15 | 16.85 | 16.97 | 3,709 | -0.03(-0.18%) |
Jan 26, 2015 | 16.95 | 17.14 | 16.63 | 17.00 | 25,509 | +0.05(+0.29%) |
Jan 23, 2015 | 16.95 | 17.13 | 16.92 | 16.95 | 10,165 | -0.02(-0.12%) |
Jan 22, 2015 | 16.84 | 17.10 | 16.84 | 16.97 | 9,774 | +0.10(+0.59%) |
Jan 21, 2015 | 17.21 | 17.30 | 16.85 | 16.87 | 12,846 | -0.25(-1.46%) |
Jan 20, 2015 | 17.49 | 17.95 | 16.95 | 17.12 | 28,275 | +0.03(+0.15%) |
Jan 16, 2015 | 17.00 | 17.20 | 16.77 | 17.09 | 17,860 | +0.09(+0.56%) |
Jan 15, 2015 | 17.27 | 17.27 | 16.88 | 17.00 | 17,412 | -0.27(-1.56%) |
Jan 14, 2015 | 16.90 | 17.27 | 16.75 | 17.27 | 19,847 | +0.12(+0.70%) |
Jan 13, 2015 | 17.44 | 17.79 | 16.90 | 17.15 | 44,162 | -0.29(-1.66%) |
Jan 12, 2015 | 17.80 | 18.48 | 17.06 | 17.44 | 49,107 | +0.17(+0.98%) |
Jan 09, 2015 | 16.70 | 17.56 | 16.64 | 17.27 | 48,612 | +0.29(+1.71%) |
Jan 08, 2015 | 16.80 | 17.16 | 16.65 | 16.98 | 19,248 | -0.02(-0.12%) |
Jan 07, 2015 | 17.34 | 17.44 | 16.74 | 17.00 | 41,091 | -0.30(-1.73%) |
Jan 06, 2015 | 17.87 | 17.87 | 17.05 | 17.30 | 45,851 | -0.38(-2.15%) |
Jan 05, 2015 | 17.70 | 18.49 | 17.41 | 17.68 | 38,577 | +0.01(+0.06%) |
Jan 02, 2015 | 17.88 | 18.40 | 16.93 | 17.67 | 22,750 | +0.06(+0.34%) |
Dec 31, 2014 | 17.70 | 17.61 | 17.61 | 17.61 | 37,900 | +0.26(+1.50%) |
Dec 30, 2014 | 16.99 | 17.97 | 16.72 | 17.35 | 8,725 | +0.35(+2.06%) |
Dec 29, 2014 | 16.72 | 17.00 | 16.54 | 17.00 | 14,126 | +0.07(+0.41%) |
Dec 26, 2014 | 16.93 | 17.03 | 16.50 | 16.93 | 13,885 | -0.15(-0.88%) |
Dec 24, 2014 | 16.75 | 17.08 | 17.08 | 17.08 | 8,600 | +0.15(+0.89%) |
Dec 23, 2014 | 17.34 | 17.34 | 16.60 | 16.93 | 17,514 | -0.06(-0.35%) |
Dec 22, 2014 | 16.41 | 17.20 | 16.35 | 16.99 | 25,073 | +0.55(+3.35%) |
Dec 19, 2014 | 16.30 | 16.89 | 16.20 | 16.44 | 17,002 | +0.14(+0.86%) |
Dec 18, 2014 | 16.93 | 16.93 | 15.84 | 16.30 | 22,542 | -0.58(-3.44%) |
Dec 17, 2014 | 17.66 | 17.85 | 16.81 | 16.88 | 16,273 | -0.82(-4.63%) |
Dec 16, 2014 | 17.51 | 17.96 | 17.51 | 17.70 | 12,183 | +0.21(+1.20%) |
Dec 15, 2014 | 17.61 | 18.74 | 17.05 | 17.49 | 45,346 | +0.09(+0.52%) |
Dec 12, 2014 | 17.43 | 18.11 | 17.00 | 17.40 | 29,906 | -0.27(-1.53%) |
Dec 11, 2014 | 17.84 | 18.36 | 17.40 | 17.67 | 20,695 | +0.02(+0.11%) |
Dec 10, 2014 | 18.43 | 18.57 | 17.55 | 17.65 | 13,686 | -0.72(-3.92%) |
Dec 09, 2014 | 18.41 | 18.77 | 17.91 | 18.37 | 27,104 | -0.13(-0.70%) |
Dec 08, 2014 | 18.40 | 18.67 | 18.19 | 18.50 | 35,042 | +0.10(+0.54%) |
Dec 05, 2014 | 18.30 | 18.68 | 18.06 | 18.40 | 11,457 | +0.28(+1.55%) |
Dec 04, 2014 | 17.50 | 18.21 | 17.43 | 18.12 | 8,967 | +0.72(+4.14%) |
Dec 03, 2014 | 17.61 | 17.84 | 17.29 | 17.40 | 19,858 | -0.02(-0.11%) |
Dec 02, 2014 | 17.39 | 17.73 | 17.12 | 17.42 | 21,387 | +0.08(+0.46%) |