Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 17.54 | 17.54 | 17.41 | 17.41 | 338,043 | +0.06(+0.35%) |
Feb 26, 2015 | 17.35 | 17.45 | 17.35 | 17.35 | 277,669 | -0.10(-0.57%) |
Feb 25, 2015 | 17.50 | 17.51 | 17.38 | 17.45 | 1,093,570 | +0.05(+0.29%) |
Feb 24, 2015 | 17.26 | 17.45 | 17.26 | 17.40 | 430,786 | +0.19(+1.10%) |
Feb 23, 2015 | 17.05 | 17.34 | 17.05 | 17.21 | 542,139 | +0.35(+2.08%) |
Feb 20, 2015 | 16.64 | 16.88 | 16.59 | 16.86 | 498,627 | +0.14(+0.87%) |
Feb 19, 2015 | 16.70 | 16.77 | 16.64 | 16.71 | 214,625 | +0.07(+0.42%) |
Feb 18, 2015 | 16.88 | 16.88 | 16.64 | 16.64 | 494,802 | -0.25(-1.45%) |
Feb 17, 2015 | 16.79 | 16.95 | 16.76 | 16.89 | 505,759 | +0.10(+0.61%) |
Feb 13, 2015 | 16.79 | 16.79 | 16.79 | 0 | +0.06(+0.35%) | |
Feb 12, 2015 | 16.72 | 16.80 | 16.66 | 16.73 | 328,953 | -0.24(-1.41%) |
Feb 11, 2015 | 17.11 | 17.11 | 16.86 | 16.97 | 399,012 | -0.17(-0.99%) |
Feb 10, 2015 | 17.12 | 17.18 | 17.05 | 17.14 | 391,455 | +0.14(+0.79%) |
Feb 09, 2015 | 17.00 | 17.08 | 16.98 | 17.00 | 254,212 | -0.16(-0.90%) |
Feb 06, 2015 | 17.44 | 17.44 | 17.14 | 17.16 | 169,448 | -0.27(-1.58%) |
Feb 05, 2015 | 17.43 | 17.48 | 17.37 | 17.43 | 243,475 | +0.08(+0.49%) |
Feb 04, 2015 | 17.43 | 17.50 | 17.29 | 17.35 | 380,176 | -0.05(-0.29%) |
Feb 03, 2015 | 17.49 | 17.49 | 17.27 | 17.40 | 490,327 | +0.05(+0.29%) |
Feb 02, 2015 | 16.90 | 17.44 | 16.90 | 17.35 | 844,185 | +0.53(+3.15%) |
Jan 30, 2015 | 17.00 | 17.04 | 16.81 | 16.82 | 562,898 | -0.54(-3.11%) |
Jan 29, 2015 | 17.30 | 17.37 | 17.15 | 17.36 | 1,215,909 | -0.07(-0.40%) |
Jan 28, 2015 | 17.47 | 17.68 | 17.42 | 17.43 | 497,654 | +0.01(+0.03%) |
Jan 27, 2015 | 17.40 | 17.48 | 17.25 | 17.42 | 372,743 | -0.26(-1.45%) |
Jan 26, 2015 | 17.55 | 17.73 | 17.53 | 17.68 | 616,936 | +0.59(+3.45%) |
Jan 23, 2015 | 17.09 | 17.20 | 16.97 | 17.09 | 1,129,765 | -0.01(-0.06%) |
Jan 22, 2015 | 17.12 | 17.10 | 1,104,997 | +0.50(+3.01%) | ||
Jan 21, 2015 | 16.49 | 16.62 | 16.41 | 16.60 | 966,186 | +0.54(+3.36%) |
Jan 20, 2015 | 16.18 | 16.24 | 15.97 | 16.06 | 604,647 | +0.26(+1.65%) |
Jan 16, 2015 | 15.80 | 15.80 | 15.80 | 0 | -0.30(-1.86%) | |
Jan 15, 2015 | 16.17 | 16.30 | 16.04 | 16.10 | 306,465 | -0.07(-0.43%) |
Jan 14, 2015 | 16.13 | 16.20 | 16.00 | 16.17 | 244,441 | -0.27(-1.64%) |
Jan 13, 2015 | 16.44 | 1,128,693 | +0.24(+1.48%) | |||
Jan 12, 2015 | 16.47 | 16.53 | 16.16 | 16.20 | 513,696 | -0.31(-1.88%) |
Jan 09, 2015 | 16.54 | 16.60 | 16.43 | 16.51 | 1,013,940 | -0.09(-0.54%) |
Jan 08, 2015 | 16.48 | 16.61 | 16.45 | 16.60 | 1,047,455 | +0.38(+2.31%) |
Jan 07, 2015 | 16.00 | 16.25 | 15.95 | 16.23 | 1,378,266 | +0.94(+6.14%) |
Jan 06, 2015 | 15.40 | 15.49 | 15.05 | 15.29 | 626,067 | +0.69(+4.73%) |
Jan 05, 2015 | 14.48 | 14.60 | 14.34 | 14.60 | 418,700 | +0.22(+1.53%) |
Jan 02, 2015 | 14.41 | 14.43 | 14.27 | 14.38 | 305,121 | -0.13(-0.93%) |
Dec 31, 2014 | 14.51 | 14.51 | 14.51 | 0 | +0.03(+0.21%) | |
Dec 30, 2014 | 14.54 | 14.54 | 14.39 | 14.48 | 495,768 | -0.06(-0.45%) |
Dec 29, 2014 | 14.68 | 14.68 | 14.51 | 14.54 | 241,991 | -0.34(-2.28%) |
Dec 26, 2014 | 14.55 | 15.03 | 14.55 | 14.88 | 178,677 | +0.38(+2.62%) |
Dec 24, 2014 | 14.51 | 14.51 | 14.51 | 0 | -0.09(-0.65%) | |
Dec 23, 2014 | 14.60 | 14.69 | 14.49 | 14.60 | 353,220 | -0.10(-0.65%) |
Dec 22, 2014 | 14.69 | 14.73 | 14.50 | 14.70 | 383,328 | -0.35(-2.33%) |
Dec 19, 2014 | 14.90 | 15.11 | 14.82 | 15.04 | 393,023 | +0.53(+3.62%) |
Dec 18, 2014 | 14.62 | 14.65 | 14.43 | 14.52 | 659,553 | +0.63(+4.54%) |
Dec 17, 2014 | 13.65 | 13.98 | 13.55 | 13.89 | 387,736 | +0.00(+0.00%) |
Dec 16, 2014 | 14.13 | 13.89 | 1,468,597 | -0.23(-1.66%) | ||
Dec 15, 2014 | 14.48 | 14.48 | 14.09 | 14.12 | 266,647 | -0.31(-2.18%) |
Dec 12, 2014 | 14.60 | 14.62 | 14.43 | 14.44 | 722,374 | -0.18(-1.20%) |
Dec 11, 2014 | 14.60 | 14.73 | 14.59 | 14.62 | 271,162 | -0.00(-0.03%) |
Dec 10, 2014 | 14.88 | 14.90 | 14.60 | 14.62 | 340,942 | -0.20(-1.35%) |
Dec 09, 2014 | 14.97 | 14.97 | 14.65 | 14.82 | 348,871 | -0.23(-1.54%) |
Dec 08, 2014 | 15.19 | 15.34 | 15.00 | 15.05 | 306,767 | -0.36(-2.32%) |
Dec 05, 2014 | 15.30 | 15.41 | 15.23 | 15.41 | 255,241 | +0.19(+1.25%) |
Dec 04, 2014 | 15.35 | 15.35 | 15.18 | 15.22 | 316,033 | -0.08(-0.56%) |
Dec 03, 2014 | 15.50 | 15.55 | 15.25 | 15.30 | 230,882 | -0.27(-1.70%) |
Dec 02, 2014 | 15.38 | 15.58 | 15.38 | 15.57 | 336,056 | +0.19(+1.24%) |