Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 18.12 | 18.21 | 17.79 | 17.85 | 397,678 | -0.19(-1.05%) |
Feb 26, 2015 | 17.84 | 18.18 | 17.69 | 18.04 | 421,734 | +0.18(+1.01%) |
Feb 25, 2015 | 17.54 | 17.94 | 17.53 | 17.86 | 397,225 | +0.27(+1.53%) |
Feb 24, 2015 | 17.67 | 17.87 | 17.47 | 17.59 | 347,860 | -0.11(-0.62%) |
Feb 23, 2015 | 17.98 | 18.15 | 17.57 | 17.70 | 247,006 | -0.31(-1.72%) |
Feb 20, 2015 | 18.08 | 18.21 | 17.85 | 18.01 | 364,323 | -0.05(-0.28%) |
Feb 19, 2015 | 18.01 | 18.42 | 17.92 | 18.06 | 288,875 | -0.01(-0.06%) |
Feb 18, 2015 | 17.50 | 18.33 | 17.50 | 18.07 | 746,081 | +0.56(+3.20%) |
Feb 17, 2015 | 16.47 | 17.79 | 16.41 | 17.51 | 672,477 | +0.92(+5.55%) |
Feb 13, 2015 | 16.50 | 16.59 | 16.59 | 16.59 | 2,110,200 | +0.64(+4.01%) |
Feb 12, 2015 | 15.74 | 16.36 | 15.71 | 15.95 | 954,253 | +0.30(+1.92%) |
Feb 11, 2015 | 15.90 | 15.94 | 15.40 | 15.65 | 582,169 | -0.24(-1.51%) |
Feb 10, 2015 | 16.06 | 16.25 | 15.72 | 15.89 | 510,050 | -0.12(-0.75%) |
Feb 09, 2015 | 16.24 | 16.36 | 15.96 | 16.01 | 515,639 | -0.36(-2.20%) |
Feb 06, 2015 | 16.20 | 16.74 | 16.13 | 16.37 | 474,261 | +0.22(+1.36%) |
Feb 05, 2015 | 15.94 | 16.21 | 15.80 | 16.15 | 374,674 | +0.29(+1.83%) |
Feb 04, 2015 | 15.98 | 16.15 | 15.66 | 15.86 | 303,185 | -0.17(-1.06%) |
Feb 03, 2015 | 15.67 | 16.23 | 15.65 | 16.03 | 509,456 | +0.46(+2.95%) |
Feb 02, 2015 | 15.16 | 15.59 | 14.93 | 15.57 | 345,824 | +0.46(+3.04%) |
Jan 30, 2015 | 14.74 | 15.38 | 14.74 | 15.11 | 635,180 | +0.36(+2.44%) |
Jan 29, 2015 | 15.82 | 15.83 | 14.52 | 14.75 | 1,931,467 | -1.08(-6.82%) |
Jan 28, 2015 | 16.68 | 16.99 | 15.66 | 15.83 | 658,318 | -0.67(-4.06%) |
Jan 27, 2015 | 16.47 | 16.93 | 16.30 | 16.50 | 242,066 | -0.24(-1.43%) |
Jan 26, 2015 | 16.82 | 17.02 | 16.53 | 16.74 | 302,729 | -0.15(-0.89%) |
Jan 23, 2015 | 16.99 | 17.20 | 16.86 | 16.89 | 223,254 | -0.11(-0.65%) |
Jan 22, 2015 | 16.84 | 17.03 | 16.41 | 17.00 | 318,801 | +0.25(+1.49%) |
Jan 21, 2015 | 17.09 | 17.30 | 16.71 | 16.75 | 295,604 | -0.40(-2.33%) |
Jan 20, 2015 | 17.41 | 17.42 | 16.96 | 17.15 | 458,226 | -0.27(-1.55%) |
Jan 16, 2015 | 16.62 | 17.44 | 16.50 | 17.42 | 332,704 | +0.75(+4.50%) |
Jan 15, 2015 | 17.36 | 17.45 | 16.61 | 16.67 | 615,539 | -0.64(-3.70%) |
Jan 14, 2015 | 17.15 | 17.42 | 17.05 | 17.31 | 277,066 | -0.09(-0.52%) |
Jan 13, 2015 | 17.47 | 17.90 | 17.08 | 17.40 | 540,420 | +0.09(+0.52%) |
Jan 12, 2015 | 17.35 | 17.61 | 16.82 | 17.31 | 524,654 | +0.01(+0.06%) |
Jan 09, 2015 | 17.64 | 17.79 | 17.13 | 17.30 | 627,785 | -0.30(-1.70%) |
Jan 08, 2015 | 17.64 | 17.86 | 17.08 | 17.60 | 701,531 | +0.14(+0.80%) |
Jan 07, 2015 | 17.88 | 17.91 | 16.91 | 17.46 | 601,398 | -0.24(-1.36%) |
Jan 06, 2015 | 18.37 | 18.43 | 17.15 | 17.70 | 750,746 | -0.61(-3.33%) |
Jan 05, 2015 | 18.92 | 18.94 | 18.17 | 18.31 | 603,767 | -0.77(-4.04%) |
Jan 02, 2015 | 19.13 | 19.31 | 18.62 | 19.08 | 350,754 | +0.09(+0.47%) |
Dec 31, 2014 | 18.91 | 18.99 | 18.99 | 18.99 | 368,400 | +0.18(+0.96%) |
Dec 30, 2014 | 19.00 | 19.31 | 18.73 | 18.81 | 226,017 | -0.21(-1.10%) |
Dec 29, 2014 | 19.23 | 19.52 | 19.00 | 19.02 | 286,687 | -0.16(-0.83%) |
Dec 26, 2014 | 19.24 | 19.50 | 19.05 | 19.18 | 251,752 | -0.05(-0.26%) |
Dec 24, 2014 | 19.43 | 19.23 | 19.23 | 19.23 | 149,300 | -0.03(-0.16%) |
Dec 23, 2014 | 19.41 | 19.60 | 19.02 | 19.26 | 420,612 | -0.09(-0.47%) |
Dec 22, 2014 | 19.80 | 19.86 | 19.22 | 19.35 | 466,566 | -0.41(-2.07%) |
Dec 19, 2014 | 19.67 | 20.01 | 19.28 | 19.76 | 1,339,718 | +0.12(+0.61%) |
Dec 18, 2014 | 18.79 | 19.96 | 18.75 | 19.64 | 1,178,798 | +1.25(+6.80%) |
Dec 17, 2014 | 17.69 | 18.50 | 17.61 | 18.39 | 571,999 | +0.79(+4.49%) |
Dec 16, 2014 | 17.78 | 18.30 | 17.59 | 17.60 | 533,572 | -0.29(-1.62%) |
Dec 15, 2014 | 17.73 | 18.08 | 17.39 | 17.89 | 617,390 | +0.24(+1.36%) |
Dec 12, 2014 | 17.79 | 18.00 | 17.61 | 17.65 | 396,748 | -0.29(-1.62%) |
Dec 11, 2014 | 18.05 | 18.54 | 17.88 | 17.94 | 422,473 | -0.01(-0.06%) |
Dec 10, 2014 | 18.65 | 18.65 | 17.65 | 17.95 | 868,686 | -0.86(-4.57%) |
Dec 09, 2014 | 17.03 | 18.82 | 16.89 | 18.81 | 2,947,137 | +1.54(+8.92%) |
Dec 08, 2014 | 17.75 | 17.84 | 16.97 | 17.27 | 734,235 | -0.60(-3.36%) |
Dec 05, 2014 | 17.30 | 17.95 | 17.30 | 17.87 | 933,804 | +0.57(+3.29%) |
Dec 04, 2014 | 16.93 | 17.47 | 16.64 | 17.30 | 557,643 | +0.31(+1.82%) |
Dec 03, 2014 | 16.98 | 17.68 | 16.72 | 16.99 | 379,516 | +0.05(+0.30%) |
Dec 02, 2014 | 16.43 | 16.94 | 16.27 | 16.94 | 542,922 | +0.58(+3.55%) |