Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 14.96 | 15.08 | 14.94 | 14.97 | 1,296,264 | -0.04(-0.24%) |
Feb 26, 2015 | 15.08 | 15.19 | 14.94 | 15.01 | 869,041 | -0.13(-0.88%) |
Feb 25, 2015 | 15.09 | 15.18 | 15.05 | 15.14 | 1,007,071 | +0.09(+0.59%) |
Feb 24, 2015 | 15.01 | 15.11 | 14.88 | 15.05 | 1,317,512 | +0.01(+0.06%) |
Feb 23, 2015 | 14.77 | 15.05 | 14.77 | 15.04 | 1,508,911 | +0.20(+1.38%) |
Feb 20, 2015 | 14.75 | 14.92 | 14.55 | 14.84 | 801,042 | +0.11(+0.73%) |
Feb 19, 2015 | 14.69 | 14.75 | 14.60 | 14.73 | 404,539 | +0.04(+0.24%) |
Feb 18, 2015 | 14.77 | 14.79 | 14.60 | 14.69 | 711,236 | -0.04(-0.30%) |
Feb 17, 2015 | 14.54 | 14.75 | 14.52 | 14.74 | 808,404 | +0.13(+0.91%) |
Feb 13, 2015 | 14.61 | 14.61 | 14.61 | 14.61 | 512,458 | +0.04(+0.31%) |
Feb 12, 2015 | 14.60 | 14.68 | 14.48 | 14.56 | 492,058 | +0.05(+0.37%) |
Feb 11, 2015 | 14.46 | 14.61 | 14.44 | 14.51 | 1,849,121 | +0.00(+0.00%) |
Feb 10, 2015 | 14.43 | 14.55 | 14.08 | 14.51 | 2,158,296 | +0.12(+0.80%) |
Feb 09, 2015 | 14.03 | 14.45 | 14.03 | 14.39 | 1,242,553 | +0.36(+2.54%) |
Feb 06, 2015 | 13.68 | 14.10 | 13.68 | 14.04 | 1,705,503 | +0.49(+3.61%) |
Feb 05, 2015 | 13.51 | 13.60 | 13.33 | 13.55 | 992,387 | +0.10(+0.73%) |
Feb 04, 2015 | 13.39 | 13.54 | 13.38 | 13.45 | 900,830 | -0.02(-0.13%) |
Feb 03, 2015 | 12.94 | 13.53 | 12.94 | 13.47 | 1,331,385 | +0.58(+4.49%) |
Feb 02, 2015 | 12.94 | 12.94 | 12.71 | 12.89 | 982,685 | +0.04(+0.28%) |
Jan 30, 2015 | 12.81 | 13.05 | 12.71 | 12.85 | 2,187,164 | -0.02(-0.14%) |
Jan 29, 2015 | 13.13 | 13.17 | 12.70 | 12.87 | 825,684 | -0.26(-1.97%) |
Jan 28, 2015 | 13.31 | 13.32 | 13.10 | 13.13 | 1,822,284 | -0.14(-1.07%) |
Jan 27, 2015 | 13.17 | 13.39 | 13.15 | 13.27 | 1,293,404 | -0.06(-0.47%) |
Jan 26, 2015 | 13.25 | 13.34 | 12.96 | 13.33 | 464,497 | +0.28(+2.18%) |
Jan 23, 2015 | 13.05 | 13.21 | 12.99 | 13.05 | 809,013 | -0.04(-0.27%) |
Jan 22, 2015 | 12.90 | 13.15 | 12.79 | 13.08 | 798,990 | +0.22(+1.73%) |
Jan 21, 2015 | 12.84 | 12.92 | 12.71 | 12.86 | 513,428 | +0.01(+0.07%) |
Jan 20, 2015 | 12.97 | 12.98 | 12.68 | 12.85 | 846,094 | -0.09(-0.69%) |
Jan 16, 2015 | 12.96 | 13.01 | 12.89 | 12.94 | 355,755 | +0.00(+0.00%) |
Jan 15, 2015 | 13.08 | 13.08 | 12.88 | 12.94 | 1,114,477 | -0.08(-0.62%) |
Jan 14, 2015 | 12.97 | 13.05 | 12.71 | 13.02 | 1,585,014 | -0.06(-0.48%) |
Jan 13, 2015 | 13.17 | 13.25 | 12.95 | 13.08 | 746,557 | -0.02(-0.14%) |
Jan 12, 2015 | 13.23 | 13.23 | 13.02 | 13.10 | 603,435 | -0.14(-1.08%) |
Jan 09, 2015 | 13.15 | 13.29 | 13.07 | 13.24 | 1,017,432 | +0.12(+0.95%) |
Jan 08, 2015 | 12.92 | 13.21 | 12.84 | 13.12 | 996,591 | +0.29(+2.29%) |
Jan 07, 2015 | 12.97 | 12.97 | 12.68 | 12.83 | 1,207,222 | -0.05(-0.41%) |
Jan 06, 2015 | 13.04 | 13.06 | 12.75 | 12.88 | 1,345,024 | -0.15(-1.16%) |
Jan 05, 2015 | 13.27 | 13.27 | 12.93 | 13.03 | 1,144,378 | -0.30(-2.27%) |
Jan 02, 2015 | 13.47 | 13.60 | 13.17 | 13.33 | 1,016,814 | -0.09(-0.66%) |
Dec 31, 2014 | 13.53 | 13.42 | 13.42 | 13.42 | 723,688 | -0.09(-0.66%) |
Dec 30, 2014 | 13.46 | 13.56 | 13.31 | 13.51 | 780,878 | +0.04(+0.33%) |
Dec 29, 2014 | 13.40 | 13.52 | 13.38 | 13.47 | 582,992 | +0.08(+0.60%) |
Dec 26, 2014 | 13.35 | 13.39 | 13.30 | 13.39 | 553,379 | +0.11(+0.80%) |
Dec 24, 2014 | 13.39 | 13.28 | 13.28 | 13.28 | 372,349 | -0.06(-0.47%) |
Dec 23, 2014 | 13.15 | 13.41 | 13.12 | 13.34 | 1,255,993 | +0.21(+1.63%) |
Dec 22, 2014 | 13.06 | 13.24 | 12.98 | 13.13 | 1,830,912 | +0.14(+1.10%) |
Dec 19, 2014 | 12.92 | 13.07 | 12.92 | 12.99 | 3,064,202 | +0.10(+0.76%) |
Dec 18, 2014 | 12.96 | 13.04 | 12.83 | 12.89 | 1,377,206 | +0.10(+0.77%) |
Dec 17, 2014 | 12.70 | 12.83 | 12.61 | 12.79 | 1,638,856 | +0.12(+0.91%) |
Dec 16, 2014 | 12.65 | 12.96 | 12.65 | 12.67 | 1,837,845 | -0.01(-0.07%) |
Dec 15, 2014 | 13.14 | 13.14 | 12.67 | 12.68 | 2,369,473 | -0.36(-2.73%) |
Dec 12, 2014 | 13.10 | 13.15 | 13.02 | 13.04 | 2,213,832 | -0.12(-0.88%) |
Dec 11, 2014 | 13.37 | 13.40 | 13.14 | 13.15 | 1,608,640 | -0.08(-0.61%) |
Dec 10, 2014 | 13.43 | 13.43 | 13.23 | 13.23 | 2,161,436 | -0.21(-1.59%) |
Dec 09, 2014 | 13.27 | 13.45 | 13.23 | 13.45 | 3,552,932 | +0.11(+0.80%) |
Dec 08, 2014 | 13.55 | 13.60 | 13.31 | 13.34 | 1,874,976 | -0.21(-1.58%) |
Dec 05, 2014 | 13.48 | 13.57 | 13.44 | 13.56 | 2,290,391 | +0.06(+0.46%) |
Dec 04, 2014 | 13.49 | 13.59 | 13.43 | 13.49 | 2,197,686 | -0.08(-0.59%) |
Dec 03, 2014 | 13.61 | 13.61 | 13.46 | 13.57 | 3,024,314 | +0.02(+0.13%) |
Dec 02, 2014 | 13.39 | 13.60 | 13.27 | 13.56 | 2,287,594 | +0.16(+1.20%) |