Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 16.28 | 16.35 | 16.11 | 16.13 | 5,414,571 | -0.12(-0.71%) |
Feb 26, 2015 | 16.20 | 16.28 | 16.12 | 16.25 | 2,963,256 | +0.07(+0.40%) |
Feb 25, 2015 | 16.19 | 16.33 | 16.04 | 16.18 | 3,702,673 | +0.01(+0.09%) |
Feb 24, 2015 | 16.20 | 16.23 | 16.01 | 16.17 | 3,910,266 | -0.03(-0.18%) |
Feb 23, 2015 | 16.09 | 16.22 | 16.04 | 16.20 | 2,652,624 | +0.06(+0.36%) |
Feb 20, 2015 | 16.00 | 16.15 | 15.86 | 16.14 | 8,794,306 | +0.09(+0.54%) |
Feb 19, 2015 | 16.02 | 16.15 | 15.94 | 16.05 | 2,820,218 | +0.04(+0.22%) |
Feb 18, 2015 | 16.02 | 16.15 | 15.98 | 16.02 | 3,657,251 | -0.06(-0.40%) |
Feb 17, 2015 | 15.89 | 16.12 | 15.89 | 16.08 | 8,864,806 | +0.18(+1.13%) |
Feb 13, 2015 | 15.35 | 15.90 | 15.90 | 15.90 | 9,513,882 | +0.68(+4.44%) |
Feb 12, 2015 | 14.99 | 15.29 | 14.97 | 15.22 | 3,856,645 | +0.26(+1.73%) |
Feb 11, 2015 | 14.99 | 15.02 | 14.84 | 14.97 | 4,002,399 | -0.03(-0.19%) |
Feb 10, 2015 | 15.04 | 15.10 | 14.79 | 14.99 | 5,695,916 | +0.01(+0.10%) |
Feb 09, 2015 | 14.62 | 15.02 | 14.60 | 14.98 | 3,110,229 | +0.26(+1.76%) |
Feb 06, 2015 | 15.00 | 15.04 | 14.67 | 14.72 | 3,745,642 | -0.29(-1.92%) |
Feb 05, 2015 | 14.83 | 15.02 | 14.75 | 15.01 | 3,756,007 | +0.20(+1.36%) |
Feb 04, 2015 | 14.81 | 14.96 | 14.73 | 14.81 | 3,575,228 | -0.02(-0.15%) |
Feb 03, 2015 | 14.63 | 14.84 | 14.56 | 14.83 | 4,562,738 | +0.29(+2.03%) |
Feb 02, 2015 | 14.39 | 14.54 | 14.04 | 14.53 | 4,247,635 | +0.19(+1.30%) |
Jan 30, 2015 | 14.45 | 14.60 | 14.31 | 14.35 | 5,096,944 | -0.24(-1.68%) |
Jan 29, 2015 | 14.22 | 14.60 | 14.02 | 14.59 | 5,588,384 | +0.38(+2.68%) |
Jan 28, 2015 | 14.75 | 14.75 | 14.20 | 14.21 | 6,234,165 | -0.44(-3.00%) |
Jan 27, 2015 | 14.69 | 14.88 | 14.66 | 14.65 | 4,736,626 | -0.28(-1.88%) |
Jan 26, 2015 | 14.76 | 14.99 | 14.71 | 14.93 | 3,029,744 | +0.12(+0.78%) |
Jan 23, 2015 | 15.02 | 15.07 | 14.75 | 14.81 | 3,444,549 | -0.19(-1.29%) |
Jan 22, 2015 | 14.68 | 15.04 | 14.56 | 15.01 | 6,046,600 | +0.45(+3.11%) |
Jan 21, 2015 | 14.17 | 14.58 | 14.12 | 14.56 | 4,524,978 | +0.32(+2.22%) |
Jan 20, 2015 | 14.21 | 14.27 | 14.03 | 14.24 | 4,459,595 | +0.01(+0.10%) |
Jan 16, 2015 | 14.12 | 14.25 | 14.09 | 14.22 | 5,820,872 | +0.08(+0.56%) |
Jan 15, 2015 | 14.48 | 14.53 | 14.04 | 14.15 | 6,805,041 | -0.30(-2.09%) |
Jan 14, 2015 | 14.38 | 14.48 | 14.24 | 14.45 | 3,568,213 | -0.13(-0.89%) |
Jan 13, 2015 | 14.69 | 14.85 | 14.39 | 14.58 | 4,598,725 | +0.06(+0.40%) |
Jan 12, 2015 | 14.59 | 14.67 | 14.38 | 14.52 | 2,496,928 | -0.08(-0.54%) |
Jan 09, 2015 | 14.81 | 14.81 | 14.56 | 14.60 | 6,577,186 | -0.19(-1.26%) |
Jan 08, 2015 | 14.27 | 14.79 | 14.24 | 14.79 | 6,967,106 | +0.65(+4.63%) |
Jan 07, 2015 | 13.89 | 14.13 | 13.74 | 14.13 | 4,914,642 | +0.36(+2.61%) |
Jan 06, 2015 | 14.12 | 14.25 | 13.67 | 13.77 | 13,760,159 | -0.38(-2.69%) |
Jan 05, 2015 | 14.51 | 14.51 | 14.11 | 14.15 | 4,279,137 | -0.42(-2.86%) |
Jan 02, 2015 | 15.00 | 15.00 | 14.43 | 14.57 | 3,651,348 | -0.37(-2.50%) |
Dec 31, 2014 | 14.98 | 14.94 | 14.94 | 14.94 | 6,400,824 | -0.01(-0.10%) |
Dec 30, 2014 | 14.94 | 15.11 | 14.94 | 14.96 | 2,923,757 | -0.03(-0.19%) |
Dec 29, 2014 | 14.81 | 15.02 | 14.81 | 14.99 | 6,711,916 | +0.12(+0.82%) |
Dec 26, 2014 | 14.81 | 14.91 | 14.77 | 14.86 | 1,210,198 | +0.12(+0.78%) |
Dec 24, 2014 | 14.81 | 14.75 | 14.75 | 14.75 | 1,518,585 | -0.04(-0.29%) |
Dec 23, 2014 | 14.55 | 14.84 | 14.53 | 14.79 | 2,353,090 | +0.30(+2.09%) |
Dec 22, 2014 | 14.45 | 14.58 | 14.41 | 14.49 | 2,694,549 | +0.04(+0.25%) |
Dec 19, 2014 | 14.36 | 14.55 | 14.32 | 14.45 | 5,998,218 | +0.14(+1.01%) |
Dec 18, 2014 | 14.26 | 14.32 | 14.14 | 14.31 | 3,660,770 | +0.22(+1.58%) |
Dec 17, 2014 | 13.89 | 14.10 | 13.84 | 14.09 | 4,123,356 | +0.29(+2.09%) |
Dec 16, 2014 | 13.91 | 14.09 | 13.80 | 13.80 | 3,658,472 | -0.14(-0.98%) |
Dec 15, 2014 | 14.11 | 14.15 | 13.80 | 13.94 | 4,069,117 | -0.14(-1.02%) |
Dec 12, 2014 | 14.35 | 14.40 | 14.07 | 14.08 | 4,690,172 | -0.42(-2.88%) |
Dec 11, 2014 | 14.55 | 14.67 | 14.45 | 14.50 | 3,020,956 | -0.01(-0.10%) |
Dec 10, 2014 | 14.68 | 14.73 | 14.48 | 14.51 | 4,245,851 | -0.19(-1.27%) |
Dec 09, 2014 | 14.46 | 14.71 | 14.44 | 14.70 | 2,459,946 | +0.14(+0.94%) |
Dec 08, 2014 | 14.79 | 14.84 | 14.53 | 14.56 | 3,201,426 | -0.22(-1.46%) |
Dec 05, 2014 | 14.75 | 14.86 | 14.73 | 14.78 | 2,290,513 | +0.02(+0.15%) |
Dec 04, 2014 | 14.73 | 14.79 | 14.66 | 14.76 | 1,947,035 | -0.01(-0.10%) |
Dec 03, 2014 | 14.73 | 14.81 | 14.69 | 14.77 | 2,680,328 | -0.01(-0.10%) |
Dec 02, 2014 | 14.63 | 14.81 | 14.59 | 14.79 | 2,997,660 | +0.22(+1.48%) |