Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 16.09 | 16.38 | 15.95 | 16.37 | 1,528,306 | +0.30(+1.87%) |
Feb 26, 2015 | 15.92 | 16.18 | 15.73 | 16.07 | 598,268 | +0.20(+1.28%) |
Feb 25, 2015 | 15.91 | 16.06 | 15.80 | 15.87 | 714,344 | -0.03(-0.22%) |
Feb 24, 2015 | 16.21 | 16.27 | 15.83 | 15.90 | 724,900 | -0.26(-1.62%) |
Feb 23, 2015 | 15.52 | 16.31 | 15.50 | 16.17 | 1,204,395 | +0.66(+4.25%) |
Feb 20, 2015 | 14.95 | 15.56 | 14.87 | 15.51 | 1,414,966 | +0.60(+4.00%) |
Feb 19, 2015 | 15.22 | 15.44 | 14.47 | 14.91 | 2,292,906 | -1.22(-7.57%) |
Feb 18, 2015 | 15.70 | 16.17 | 15.70 | 16.13 | 1,160,041 | +0.15(+0.94%) |
Feb 17, 2015 | 15.94 | 16.02 | 15.53 | 15.98 | 1,101,847 | -0.01(-0.07%) |
Feb 13, 2015 | 15.82 | 15.99 | 15.99 | 15.99 | 990,407 | -0.01(-0.05%) |
Feb 12, 2015 | 15.68 | 16.08 | 15.58 | 16.00 | 1,212,975 | +0.44(+2.82%) |
Feb 11, 2015 | 15.53 | 15.71 | 15.49 | 15.56 | 969,309 | -0.11(-0.71%) |
Feb 10, 2015 | 15.61 | 15.69 | 15.42 | 15.67 | 993,670 | +0.17(+1.12%) |
Feb 09, 2015 | 15.60 | 15.75 | 15.48 | 15.50 | 896,642 | -0.07(-0.45%) |
Feb 06, 2015 | 15.46 | 15.60 | 15.40 | 15.57 | 548,472 | +0.12(+0.80%) |
Feb 05, 2015 | 15.41 | 15.60 | 15.26 | 15.45 | 560,401 | +0.17(+1.11%) |
Feb 04, 2015 | 15.37 | 15.44 | 14.97 | 15.28 | 996,492 | -0.23(-1.49%) |
Feb 03, 2015 | 15.10 | 15.63 | 15.10 | 15.51 | 1,000,706 | +0.49(+3.28%) |
Feb 02, 2015 | 14.70 | 15.03 | 14.52 | 15.01 | 827,162 | +0.25(+1.72%) |
Jan 30, 2015 | 14.18 | 14.90 | 14.18 | 14.76 | 898,887 | +0.50(+3.48%) |
Jan 29, 2015 | 14.58 | 14.67 | 14.02 | 14.26 | 1,343,304 | -0.19(-1.33%) |
Jan 28, 2015 | 14.64 | 14.66 | 14.36 | 14.46 | 921,774 | -0.17(-1.16%) |
Jan 27, 2015 | 14.23 | 14.64 | 14.15 | 14.63 | 628,071 | +0.23(+1.61%) |
Jan 26, 2015 | 14.37 | 14.55 | 14.20 | 14.39 | 617,900 | +0.08(+0.54%) |
Jan 23, 2015 | 13.81 | 14.39 | 13.77 | 14.32 | 864,910 | +0.36(+2.59%) |
Jan 22, 2015 | 13.86 | 14.07 | 13.71 | 13.96 | 905,377 | +0.24(+1.74%) |
Jan 21, 2015 | 13.44 | 13.76 | 13.44 | 13.72 | 698,910 | +0.28(+2.09%) |
Jan 20, 2015 | 13.21 | 13.46 | 12.93 | 13.44 | 757,803 | +0.30(+2.32%) |
Jan 16, 2015 | 13.01 | 13.29 | 12.98 | 13.13 | 604,397 | +0.25(+1.94%) |
Jan 15, 2015 | 13.25 | 13.34 | 12.87 | 12.88 | 634,730 | -0.37(-2.79%) |
Jan 14, 2015 | 13.31 | 13.33 | 12.72 | 13.25 | 983,070 | -0.20(-1.52%) |
Jan 13, 2015 | 14.24 | 14.34 | 13.20 | 13.45 | 1,338,950 | -0.78(-5.49%) |
Jan 12, 2015 | 14.83 | 14.84 | 14.12 | 14.24 | 786,342 | -0.62(-4.20%) |
Jan 09, 2015 | 15.22 | 15.25 | 14.83 | 14.86 | 763,670 | -0.37(-2.45%) |
Jan 08, 2015 | 14.62 | 15.27 | 14.55 | 15.23 | 1,112,989 | +0.73(+5.02%) |
Jan 07, 2015 | 14.89 | 15.10 | 14.44 | 14.51 | 810,729 | -0.16(-1.10%) |
Jan 06, 2015 | 14.90 | 15.19 | 14.46 | 14.67 | 863,126 | -0.17(-1.17%) |
Jan 05, 2015 | 15.20 | 15.30 | 14.71 | 14.84 | 1,005,617 | -0.52(-3.41%) |
Jan 02, 2015 | 14.94 | 15.39 | 14.94 | 15.37 | 552,242 | +0.45(+3.05%) |
Dec 31, 2014 | 15.03 | 14.91 | 14.91 | 14.91 | 626,436 | -0.16(-1.05%) |
Dec 30, 2014 | 15.18 | 15.33 | 14.79 | 15.07 | 506,561 | -0.13(-0.86%) |
Dec 29, 2014 | 15.48 | 15.60 | 15.12 | 15.20 | 484,037 | -0.23(-1.50%) |
Dec 26, 2014 | 15.40 | 15.74 | 15.39 | 15.43 | 503,256 | +0.17(+1.11%) |
Dec 24, 2014 | 15.17 | 15.26 | 15.26 | 15.26 | 410,960 | +0.00(+0.00%) |
Dec 23, 2014 | 15.42 | 15.63 | 15.18 | 15.26 | 987,946 | -0.03(-0.23%) |
Dec 22, 2014 | 15.48 | 15.63 | 15.20 | 15.30 | 737,468 | -0.26(-1.66%) |
Dec 19, 2014 | 15.05 | 15.65 | 15.05 | 15.55 | 1,503,251 | +0.54(+3.56%) |
Dec 18, 2014 | 15.44 | 15.77 | 14.91 | 15.02 | 1,420,210 | -0.19(-1.27%) |
Dec 17, 2014 | 14.86 | 15.52 | 14.84 | 15.21 | 993,598 | +0.40(+2.73%) |
Dec 16, 2014 | 14.31 | 15.44 | 14.14 | 14.81 | 1,544,799 | +0.31(+2.15%) |
Dec 15, 2014 | 15.29 | 15.38 | 14.32 | 14.49 | 1,696,273 | -0.69(-4.52%) |
Dec 12, 2014 | 15.40 | 15.42 | 14.79 | 15.18 | 1,130,417 | -0.08(-0.56%) |
Dec 11, 2014 | 15.31 | 15.55 | 15.13 | 15.27 | 967,058 | -0.05(-0.30%) |
Dec 10, 2014 | 15.85 | 15.85 | 15.22 | 15.31 | 1,431,251 | -0.81(-5.02%) |
Dec 09, 2014 | 15.77 | 16.14 | 15.41 | 16.12 | 1,273,064 | +0.25(+1.55%) |
Dec 08, 2014 | 16.58 | 16.77 | 15.82 | 15.87 | 1,200,989 | -0.86(-5.16%) |
Dec 05, 2014 | 17.46 | 17.49 | 16.70 | 16.74 | 1,041,623 | -0.76(-4.32%) |
Dec 04, 2014 | 17.77 | 18.05 | 17.46 | 17.49 | 916,792 | -0.45(-2.49%) |
Dec 03, 2014 | 17.88 | 18.12 | 17.86 | 17.94 | 985,425 | +0.08(+0.43%) |
Dec 02, 2014 | 17.48 | 17.96 | 17.35 | 17.86 | 1,075,834 | +0.37(+2.14%) |