Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 15.94 | 15.96 | 15.84 | 15.87 | 4,137,606 | +0.03(+0.19%) |
Feb 26, 2015 | 16.01 | 16.03 | 15.81 | 15.84 | 3,964,222 | +0.01(+0.06%) |
Feb 25, 2015 | 15.83 | 15.86 | 15.74 | 15.83 | 5,358,239 | +0.27(+1.74%) |
Feb 24, 2015 | 15.57 | 15.79 | 15.40 | 15.56 | 8,056,015 | -0.07(-0.45%) |
Feb 23, 2015 | 15.71 | 15.90 | 15.56 | 15.63 | 6,310,088 | +0.09(+0.58%) |
Feb 20, 2015 | 15.73 | 15.79 | 15.50 | 15.54 | 7,582,840 | -0.16(-1.02%) |
Feb 19, 2015 | 15.80 | 15.86 | 15.65 | 15.70 | 7,418,214 | -0.05(-0.32%) |
Feb 18, 2015 | 15.74 | 15.90 | 15.57 | 15.75 | 10,095,106 | -0.08(-0.51%) |
Feb 17, 2015 | 15.75 | 15.84 | 15.61 | 15.83 | 15,673,539 | -0.71(-4.29%) |
Feb 13, 2015 | 16.52 | 16.54 | 16.54 | 16.54 | 7,132,100 | +0.39(+2.41%) |
Feb 12, 2015 | 16.15 | 16.22 | 16.03 | 16.15 | 4,934,178 | +0.07(+0.44%) |
Feb 11, 2015 | 16.22 | 16.23 | 16.02 | 16.08 | 4,645,053 | -0.11(-0.68%) |
Feb 10, 2015 | 16.22 | 16.38 | 16.13 | 16.19 | 5,524,858 | -0.13(-0.80%) |
Feb 09, 2015 | 16.23 | 16.40 | 16.22 | 16.32 | 3,940,868 | +0.29(+1.81%) |
Feb 06, 2015 | 16.18 | 16.25 | 15.85 | 16.03 | 12,120,085 | -0.55(-3.32%) |
Feb 05, 2015 | 16.39 | 16.60 | 16.27 | 16.58 | 6,263,770 | -0.05(-0.30%) |
Feb 04, 2015 | 16.68 | 16.92 | 16.62 | 16.63 | 6,884,838 | +0.08(+0.48%) |
Feb 03, 2015 | 16.58 | 16.75 | 16.35 | 16.55 | 7,276,660 | +0.08(+0.49%) |
Feb 02, 2015 | 16.40 | 16.61 | 16.35 | 16.47 | 5,849,862 | -0.07(-0.42%) |
Jan 30, 2015 | 16.17 | 16.59 | 16.17 | 16.54 | 8,490,990 | +0.30(+1.85%) |
Jan 29, 2015 | 16.73 | 16.74 | 16.03 | 16.24 | 17,818,120 | -0.99(-5.75%) |
Jan 28, 2015 | 17.23 | 17.39 | 17.18 | 17.23 | 5,280,201 | -0.10(-0.58%) |
Jan 27, 2015 | 17.19 | 17.43 | 17.18 | 17.33 | 5,610,134 | +0.20(+1.17%) |
Jan 26, 2015 | 17.36 | 17.38 | 17.11 | 17.13 | 8,147,767 | -0.38(-2.17%) |
Jan 23, 2015 | 17.48 | 17.57 | 17.33 | 17.51 | 6,373,861 | -0.10(-0.57%) |
Jan 22, 2015 | 17.58 | 17.69 | 17.40 | 17.61 | 8,309,019 | +0.24(+1.38%) |
Jan 21, 2015 | 17.65 | 17.69 | 17.41 | 17.37 | 13,767,501 | +0.19(+1.11%) |
Jan 20, 2015 | 17.06 | 17.26 | 17.01 | 17.18 | 10,873,120 | +0.23(+1.36%) |
Jan 16, 2015 | 16.42 | 17.09 | 16.40 | 16.95 | 22,232,410 | +0.80(+4.95%) |
Jan 15, 2015 | 16.33 | 16.48 | 16.11 | 16.15 | 10,885,434 | +0.02(+0.12%) |
Jan 14, 2015 | 16.23 | 16.36 | 16.12 | 16.13 | 7,356,144 | -0.16(-0.98%) |
Jan 13, 2015 | 16.36 | 16.47 | 16.18 | 16.29 | 15,535,246 | +0.42(+2.65%) |
Jan 12, 2015 | 15.82 | 15.94 | 15.76 | 15.87 | 5,517,199 | +0.10(+0.63%) |
Jan 09, 2015 | 15.71 | 15.92 | 15.68 | 15.77 | 4,402,051 | +0.13(+0.83%) |
Jan 08, 2015 | 15.84 | 15.95 | 15.61 | 15.64 | 5,063,469 | -0.21(-1.32%) |
Jan 07, 2015 | 15.70 | 15.95 | 15.68 | 15.85 | 8,128,729 | +0.02(+0.13%) |
Jan 06, 2015 | 15.59 | 16.01 | 15.54 | 15.83 | 9,966,290 | +0.33(+2.13%) |
Jan 05, 2015 | 15.34 | 15.57 | 15.23 | 15.50 | 9,531,493 | +0.39(+2.58%) |
Jan 02, 2015 | 14.96 | 15.39 | 14.89 | 15.11 | 8,759,912 | +0.05(+0.33%) |
Dec 31, 2014 | 15.33 | 15.06 | 15.06 | 15.06 | 12,808,700 | -0.52(-3.34%) |
Dec 30, 2014 | 15.33 | 15.77 | 15.32 | 15.58 | 11,588,147 | +0.47(+3.11%) |
Dec 29, 2014 | 15.40 | 15.41 | 15.05 | 15.11 | 6,970,427 | -0.24(-1.56%) |
Dec 26, 2014 | 15.50 | 15.51 | 15.35 | 15.35 | 4,817,522 | +0.26(+1.72%) |
Dec 24, 2014 | 15.08 | 15.09 | 15.09 | 15.09 | 2,615,000 | +0.05(+0.33%) |
Dec 23, 2014 | 15.04 | 15.16 | 15.00 | 15.04 | 4,718,530 | +0.05(+0.33%) |
Dec 22, 2014 | 15.31 | 15.31 | 14.87 | 14.99 | 10,923,419 | -0.40(-2.60%) |
Dec 19, 2014 | 15.27 | 15.43 | 15.22 | 15.39 | 4,809,525 | +0.14(+0.92%) |
Dec 18, 2014 | 15.39 | 15.43 | 15.17 | 15.25 | 5,949,610 | +0.15(+0.99%) |
Dec 17, 2014 | 15.14 | 15.38 | 14.96 | 15.10 | 15,465,522 | +0.02(+0.13%) |
Dec 16, 2014 | 15.60 | 15.62 | 14.88 | 15.08 | 14,696,828 | -0.39(-2.52%) |
Dec 15, 2014 | 16.13 | 16.19 | 15.44 | 15.47 | 13,474,497 | -0.83(-5.09%) |
Dec 12, 2014 | 16.36 | 16.43 | 16.28 | 16.30 | 5,443,829 | -0.03(-0.18%) |
Dec 11, 2014 | 16.28 | 16.49 | 16.27 | 16.33 | 5,315,273 | -0.04(-0.24%) |
Dec 10, 2014 | 16.42 | 16.48 | 16.33 | 16.37 | 7,283,253 | +0.05(+0.31%) |
Dec 09, 2014 | 16.02 | 16.48 | 16.02 | 16.32 | 15,012,378 | +0.61(+3.88%) |
Dec 08, 2014 | 15.61 | 15.74 | 15.53 | 15.71 | 6,494,433 | +0.10(+0.64%) |
Dec 05, 2014 | 15.69 | 15.71 | 15.56 | 15.61 | 6,654,076 | -0.16(-1.01%) |
Dec 04, 2014 | 15.88 | 15.92 | 15.75 | 15.77 | 6,370,716 | +0.04(+0.25%) |
Dec 03, 2014 | 15.79 | 15.89 | 15.63 | 15.73 | 5,851,158 | -0.02(-0.13%) |
Dec 02, 2014 | 15.66 | 15.83 | 15.52 | 15.75 | 8,855,595 | -0.03(-0.19%) |