Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 15.82 | 16.11 | 15.68 | 16.10 | 1,554,499 | +0.30(+1.87%) |
Feb 26, 2015 | 15.65 | 15.91 | 15.46 | 15.80 | 608,521 | +0.20(+1.28%) |
Feb 25, 2015 | 15.64 | 15.79 | 15.53 | 15.60 | 726,587 | -0.03(-0.22%) |
Feb 24, 2015 | 15.94 | 16.00 | 15.56 | 15.64 | 737,324 | -0.26(-1.62%) |
Feb 23, 2015 | 15.26 | 16.04 | 15.24 | 15.89 | 1,225,036 | +0.65(+4.25%) |
Feb 20, 2015 | 14.70 | 15.30 | 14.62 | 15.25 | 1,439,217 | +0.59(+4.00%) |
Feb 19, 2015 | 14.96 | 15.18 | 14.22 | 14.66 | 2,332,203 | -1.20(-7.57%) |
Feb 18, 2015 | 15.43 | 15.90 | 15.43 | 15.86 | 1,179,922 | +0.15(+0.94%) |
Feb 17, 2015 | 15.67 | 15.75 | 15.27 | 15.71 | 1,120,731 | -0.01(-0.07%) |
Feb 13, 2015 | 15.55 | 15.72 | 15.72 | 15.72 | 1,007,381 | -0.01(-0.05%) |
Feb 12, 2015 | 15.42 | 15.81 | 15.31 | 15.73 | 1,233,763 | +0.43(+2.82%) |
Feb 11, 2015 | 15.27 | 15.44 | 15.23 | 15.30 | 985,921 | -0.11(-0.71%) |
Feb 10, 2015 | 15.35 | 15.43 | 15.16 | 15.41 | 1,010,700 | +0.17(+1.12%) |
Feb 09, 2015 | 15.34 | 15.49 | 15.22 | 15.24 | 912,009 | -0.07(-0.44%) |
Feb 06, 2015 | 15.20 | 15.34 | 15.14 | 15.31 | 557,872 | +0.12(+0.80%) |
Feb 05, 2015 | 15.15 | 15.34 | 15.00 | 15.19 | 570,006 | +0.17(+1.11%) |
Feb 04, 2015 | 15.11 | 15.18 | 14.72 | 15.02 | 1,013,571 | -0.23(-1.49%) |
Feb 03, 2015 | 14.85 | 15.37 | 14.85 | 15.25 | 1,017,856 | +0.48(+3.28%) |
Feb 02, 2015 | 14.46 | 14.78 | 14.27 | 14.76 | 841,339 | +0.25(+1.72%) |
Jan 30, 2015 | 13.94 | 14.65 | 13.94 | 14.51 | 914,293 | +0.49(+3.48%) |
Jan 29, 2015 | 14.34 | 14.42 | 13.78 | 14.02 | 1,366,326 | -0.19(-1.33%) |
Jan 28, 2015 | 14.39 | 14.42 | 14.12 | 14.21 | 937,572 | -0.17(-1.16%) |
Jan 27, 2015 | 13.99 | 14.39 | 13.91 | 14.38 | 638,835 | +0.23(+1.61%) |
Jan 26, 2015 | 14.13 | 14.30 | 13.96 | 14.15 | 628,489 | +0.08(+0.54%) |
Jan 23, 2015 | 13.58 | 14.14 | 13.53 | 14.08 | 879,733 | +0.36(+2.59%) |
Jan 22, 2015 | 13.63 | 13.84 | 13.47 | 13.72 | 920,894 | +0.23(+1.74%) |
Jan 21, 2015 | 13.21 | 13.53 | 13.21 | 13.49 | 710,889 | +0.28(+2.09%) |
Jan 20, 2015 | 12.99 | 13.24 | 12.72 | 13.21 | 770,790 | +0.30(+2.32%) |
Jan 16, 2015 | 12.79 | 13.07 | 12.76 | 12.91 | 614,756 | +0.25(+1.94%) |
Jan 15, 2015 | 13.03 | 13.11 | 12.65 | 12.66 | 645,608 | -0.36(-2.79%) |
Jan 14, 2015 | 13.09 | 13.11 | 12.50 | 13.03 | 999,919 | -0.20(-1.52%) |
Jan 13, 2015 | 14.00 | 14.10 | 12.97 | 13.23 | 1,361,898 | -0.77(-5.49%) |
Jan 12, 2015 | 14.58 | 14.59 | 13.88 | 14.00 | 799,818 | -0.61(-4.20%) |
Jan 09, 2015 | 14.96 | 15.00 | 14.58 | 14.61 | 776,758 | -0.37(-2.45%) |
Jan 08, 2015 | 14.38 | 15.01 | 14.31 | 14.98 | 1,132,064 | +0.72(+5.02%) |
Jan 07, 2015 | 14.64 | 14.85 | 14.20 | 14.26 | 824,624 | -0.16(-1.10%) |
Jan 06, 2015 | 14.64 | 14.93 | 14.21 | 14.42 | 877,919 | -0.17(-1.17%) |
Jan 05, 2015 | 14.94 | 15.04 | 14.47 | 14.59 | 1,022,852 | -0.52(-3.41%) |
Jan 02, 2015 | 14.69 | 15.13 | 14.69 | 15.11 | 561,707 | +0.45(+3.05%) |
Dec 31, 2014 | 14.77 | 14.66 | 14.66 | 14.66 | 637,172 | -0.16(-1.05%) |
Dec 30, 2014 | 14.92 | 15.08 | 14.54 | 14.81 | 515,243 | -0.13(-0.86%) |
Dec 29, 2014 | 15.22 | 15.33 | 14.86 | 14.94 | 492,333 | -0.23(-1.50%) |
Dec 26, 2014 | 15.14 | 15.47 | 15.13 | 15.17 | 511,881 | +0.17(+1.11%) |
Dec 24, 2014 | 14.92 | 15.00 | 15.00 | 15.00 | 418,003 | +0.00(+0.00%) |
Dec 23, 2014 | 15.16 | 15.37 | 14.92 | 15.00 | 1,004,878 | -0.03(-0.23%) |
Dec 22, 2014 | 15.22 | 15.37 | 14.94 | 15.04 | 750,107 | -0.25(-1.66%) |
Dec 19, 2014 | 14.80 | 15.39 | 14.80 | 15.29 | 1,529,015 | +0.53(+3.57%) |
Dec 18, 2014 | 15.18 | 15.51 | 14.66 | 14.77 | 1,444,550 | -0.19(-1.27%) |
Dec 17, 2014 | 14.61 | 15.26 | 14.59 | 14.96 | 1,010,626 | +0.40(+2.73%) |
Dec 16, 2014 | 14.07 | 15.18 | 13.90 | 14.56 | 1,571,275 | +0.31(+2.15%) |
Dec 15, 2014 | 15.03 | 15.12 | 14.08 | 14.25 | 1,725,345 | -0.67(-4.52%) |
Dec 12, 2014 | 15.14 | 15.16 | 14.54 | 14.92 | 1,149,790 | -0.08(-0.56%) |
Dec 11, 2014 | 15.05 | 15.29 | 14.87 | 15.01 | 983,632 | -0.05(-0.30%) |
Dec 10, 2014 | 15.59 | 15.59 | 14.97 | 15.05 | 1,455,781 | -0.80(-5.02%) |
Dec 09, 2014 | 15.51 | 15.87 | 15.15 | 15.85 | 1,294,882 | +0.24(+1.55%) |
Dec 08, 2014 | 16.30 | 16.48 | 15.56 | 15.61 | 1,221,572 | -0.85(-5.16%) |
Dec 05, 2014 | 17.17 | 17.20 | 16.42 | 16.45 | 1,059,475 | -0.74(-4.32%) |
Dec 04, 2014 | 17.47 | 17.75 | 17.16 | 17.20 | 932,505 | -0.44(-2.49%) |
Dec 03, 2014 | 17.58 | 17.82 | 17.56 | 17.64 | 1,002,314 | +0.08(+0.43%) |
Dec 02, 2014 | 17.19 | 17.66 | 17.05 | 17.56 | 1,094,272 | +0.37(+2.14%) |