Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 17.52 | 17.72 | 17.38 | 17.60 | 292,510 | +0.10(+0.57%) |
Feb 26, 2015 | 17.57 | 17.70 | 17.00 | 17.50 | 149,370 | -0.04(-0.20%) |
Feb 25, 2015 | 17.03 | 17.78 | 16.95 | 17.54 | 172,585 | +0.46(+2.72%) |
Feb 24, 2015 | 17.64 | 17.65 | 16.75 | 17.07 | 202,207 | -0.50(-2.85%) |
Feb 23, 2015 | 17.73 | 17.86 | 17.38 | 17.57 | 158,939 | -0.18(-1.01%) |
Feb 20, 2015 | 17.81 | 17.93 | 17.71 | 17.75 | 188,999 | -0.02(-0.08%) |
Feb 19, 2015 | 17.47 | 18.16 | 17.37 | 17.77 | 304,307 | +0.21(+1.23%) |
Feb 18, 2015 | 17.33 | 17.61 | 17.06 | 17.55 | 294,735 | +0.18(+1.04%) |
Feb 17, 2015 | 16.92 | 17.49 | 16.88 | 17.37 | 422,012 | +0.41(+2.42%) |
Feb 13, 2015 | 16.42 | 16.96 | 16.96 | 16.96 | 331,900 | +0.66(+4.05%) |
Feb 12, 2015 | 16.25 | 16.34 | 15.92 | 16.30 | 166,379 | +0.10(+0.62%) |
Feb 11, 2015 | 16.25 | 16.45 | 15.86 | 16.20 | 243,390 | +0.00(+0.00%) |
Feb 10, 2015 | 16.10 | 16.38 | 15.84 | 16.20 | 312,699 | +0.20(+1.25%) |
Feb 09, 2015 | 16.12 | 16.61 | 15.87 | 16.00 | 292,085 | -0.14(-0.87%) |
Feb 06, 2015 | 16.45 | 17.06 | 16.05 | 16.14 | 187,131 | -0.33(-2.00%) |
Feb 05, 2015 | 16.29 | 16.66 | 16.21 | 16.47 | 256,073 | +0.29(+1.79%) |
Feb 04, 2015 | 16.21 | 16.28 | 15.80 | 16.18 | 209,920 | -0.17(-1.04%) |
Feb 03, 2015 | 16.51 | 16.52 | 16.00 | 16.35 | 249,670 | -0.07(-0.43%) |
Feb 02, 2015 | 17.17 | 17.42 | 16.22 | 16.42 | 284,299 | -0.68(-3.98%) |
Jan 30, 2015 | 16.99 | 17.59 | 16.80 | 17.10 | 745,005 | +0.00(+0.00%) |
Jan 29, 2015 | 17.03 | 17.16 | 16.57 | 17.10 | 309,151 | +0.09(+0.53%) |
Jan 28, 2015 | 18.14 | 18.33 | 16.67 | 17.01 | 787,993 | -1.09(-6.02%) |
Jan 27, 2015 | 18.19 | 18.72 | 17.93 | 18.10 | 315,626 | -0.30(-1.63%) |
Jan 26, 2015 | 17.49 | 18.40 | 17.20 | 18.40 | 419,494 | +0.86(+4.90%) |
Jan 23, 2015 | 17.94 | 17.94 | 17.34 | 17.54 | 381,829 | -0.45(-2.50%) |
Jan 22, 2015 | 18.09 | 18.30 | 17.46 | 17.99 | 271,774 | -0.04(-0.22%) |
Jan 21, 2015 | 17.89 | 18.23 | 17.65 | 18.03 | 327,786 | -0.12(-0.66%) |
Jan 20, 2015 | 18.12 | 18.37 | 17.17 | 18.15 | 233,023 | +0.06(+0.33%) |
Jan 16, 2015 | 17.84 | 18.40 | 17.77 | 18.09 | 246,809 | +0.17(+0.95%) |
Jan 15, 2015 | 18.75 | 18.75 | 17.66 | 17.92 | 400,752 | -0.83(-4.43%) |
Jan 14, 2015 | 18.12 | 18.76 | 17.42 | 18.75 | 504,408 | +0.48(+2.63%) |
Jan 13, 2015 | 18.61 | 18.85 | 18.04 | 18.27 | 647,832 | -0.31(-1.67%) |
Jan 12, 2015 | 18.11 | 18.80 | 17.84 | 18.58 | 606,545 | +0.87(+4.91%) |
Jan 09, 2015 | 18.02 | 18.09 | 17.50 | 17.71 | 386,139 | -0.26(-1.45%) |
Jan 08, 2015 | 17.96 | 18.10 | 17.66 | 17.97 | 313,405 | +0.12(+0.67%) |
Jan 07, 2015 | 17.29 | 17.92 | 17.29 | 17.85 | 274,851 | +0.65(+3.78%) |
Jan 06, 2015 | 17.51 | 17.64 | 16.90 | 17.20 | 254,928 | -0.28(-1.60%) |
Jan 05, 2015 | 17.25 | 17.75 | 17.06 | 17.48 | 362,497 | +0.07(+0.40%) |
Jan 02, 2015 | 17.03 | 17.67 | 17.00 | 17.41 | 258,565 | +0.55(+3.26%) |
Dec 31, 2014 | 17.16 | 16.86 | 16.86 | 16.86 | 221,600 | -0.16(-0.94%) |
Dec 30, 2014 | 16.30 | 18.12 | 16.19 | 17.02 | 452,253 | +0.70(+4.29%) |
Dec 29, 2014 | 15.58 | 16.33 | 15.58 | 16.32 | 274,126 | +0.70(+4.48%) |
Dec 26, 2014 | 15.49 | 15.75 | 15.35 | 15.62 | 101,503 | +0.27(+1.76%) |
Dec 24, 2014 | 15.02 | 15.35 | 15.35 | 15.35 | 142,300 | +0.30(+1.99%) |
Dec 23, 2014 | 15.17 | 15.24 | 14.62 | 15.05 | 356,602 | -0.08(-0.53%) |
Dec 22, 2014 | 15.31 | 15.45 | 14.57 | 15.13 | 236,709 | -0.21(-1.37%) |
Dec 19, 2014 | 15.50 | 15.79 | 15.24 | 15.34 | 781,926 | -0.18(-1.16%) |
Dec 18, 2014 | 15.24 | 15.65 | 15.14 | 15.52 | 188,473 | +0.40(+2.65%) |
Dec 17, 2014 | 14.34 | 15.24 | 14.26 | 15.12 | 209,865 | +0.78(+5.44%) |
Dec 16, 2014 | 14.32 | 15.13 | 14.18 | 14.34 | 282,142 | -0.03(-0.21%) |
Dec 15, 2014 | 15.98 | 16.11 | 14.35 | 14.37 | 395,160 | -1.57(-9.85%) |
Dec 12, 2014 | 15.45 | 16.32 | 15.21 | 15.94 | 515,996 | +0.74(+4.87%) |
Dec 11, 2014 | 15.41 | 15.71 | 15.06 | 15.20 | 148,378 | -0.18(-1.17%) |
Dec 10, 2014 | 15.84 | 16.03 | 15.29 | 15.38 | 192,196 | -0.53(-3.33%) |
Dec 09, 2014 | 15.67 | 16.09 | 15.17 | 15.91 | 363,654 | +0.10(+0.63%) |
Dec 08, 2014 | 15.28 | 15.90 | 14.91 | 15.81 | 357,778 | +0.54(+3.54%) |
Dec 05, 2014 | 14.96 | 15.35 | 14.94 | 15.27 | 243,839 | +0.40(+2.69%) |
Dec 04, 2014 | 15.11 | 15.11 | 14.77 | 14.87 | 167,883 | -0.22(-1.46%) |
Dec 03, 2014 | 15.29 | 15.44 | 14.99 | 15.09 | 237,452 | -0.12(-0.79%) |
Dec 02, 2014 | 14.09 | 15.24 | 13.99 | 15.21 | 281,938 | +1.12(+7.95%) |