Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 16.46 | 16.91 | 16.39 | 16.76 | 42,892 | +0.36(+2.22%) |
Feb 26, 2015 | 16.35 | 16.35 | 15.87 | 16.39 | 13,233 | +0.07(+0.46%) |
Feb 25, 2015 | 16.22 | 16.37 | 16.16 | 16.32 | 59,011 | +0.10(+0.61%) |
Feb 24, 2015 | 16.18 | 16.30 | 16.08 | 16.22 | 81,646 | +0.04(+0.26%) |
Feb 23, 2015 | 16.18 | 16.25 | 15.99 | 16.18 | 35,156 | -0.08(-0.51%) |
Feb 20, 2015 | 16.13 | 16.26 | 15.71 | 16.26 | 24,767 | +0.13(+0.82%) |
Feb 19, 2015 | 15.93 | 16.27 | 15.89 | 16.13 | 20,945 | +0.09(+0.57%) |
Feb 18, 2015 | 16.28 | 16.28 | 15.81 | 16.04 | 38,531 | -0.21(-1.32%) |
Feb 17, 2015 | 15.94 | 16.39 | 15.74 | 16.25 | 40,431 | +0.28(+1.76%) |
Feb 13, 2015 | 15.50 | 15.97 | 15.97 | 15.97 | 29,920 | +0.54(+3.53%) |
Feb 12, 2015 | 15.33 | 15.51 | 15.33 | 15.43 | 16,570 | +0.11(+0.70%) |
Feb 11, 2015 | 15.26 | 15.41 | 15.19 | 15.32 | 14,142 | +0.02(+0.11%) |
Feb 10, 2015 | 15.28 | 15.38 | 15.21 | 15.30 | 11,638 | +0.03(+0.22%) |
Feb 09, 2015 | 15.20 | 15.55 | 15.20 | 15.27 | 47,893 | +0.12(+0.82%) |
Feb 06, 2015 | 15.30 | 15.45 | 14.98 | 15.15 | 272,107 | -0.22(-1.45%) |
Feb 05, 2015 | 15.47 | 15.59 | 15.28 | 15.37 | 45,225 | -0.22(-1.43%) |
Feb 04, 2015 | 15.69 | 15.84 | 15.53 | 15.59 | 24,704 | -0.19(-1.20%) |
Feb 03, 2015 | 15.82 | 15.86 | 15.69 | 15.78 | 43,981 | +0.07(+0.47%) |
Feb 02, 2015 | 15.92 | 16.00 | 15.37 | 15.71 | 68,774 | +0.03(+0.21%) |
Jan 30, 2015 | 15.78 | 15.84 | 15.54 | 15.68 | 32,287 | -0.16(-0.99%) |
Jan 29, 2015 | 16.10 | 16.10 | 15.74 | 15.83 | 27,375 | -0.14(-0.88%) |
Jan 28, 2015 | 16.08 | 16.51 | 15.88 | 15.97 | 67,159 | -0.13(-0.82%) |
Jan 27, 2015 | 16.25 | 16.29 | 15.74 | 16.11 | 62,992 | -0.08(-0.51%) |
Jan 26, 2015 | 15.51 | 16.44 | 15.49 | 16.19 | 245,121 | +0.71(+4.59%) |
Jan 23, 2015 | 15.04 | 15.58 | 15.04 | 15.48 | 315,098 | +0.45(+3.02%) |
Jan 22, 2015 | 14.86 | 15.07 | 14.86 | 15.02 | 83,022 | +0.07(+0.44%) |
Jan 21, 2015 | 14.94 | 14.97 | 14.85 | 14.96 | 26,105 | -0.03(-0.22%) |
Jan 20, 2015 | 14.71 | 14.99 | 14.70 | 14.99 | 54,568 | +0.24(+1.62%) |
Jan 16, 2015 | 14.51 | 14.75 | 14.39 | 14.75 | 26,642 | +0.26(+1.77%) |
Jan 15, 2015 | 14.45 | 14.53 | 14.37 | 14.50 | 185,064 | +0.17(+1.21%) |
Jan 14, 2015 | 14.42 | 14.42 | 14.29 | 14.32 | 648,478 | -0.07(-0.46%) |
Jan 13, 2015 | 14.36 | 14.82 | 14.36 | 14.39 | 46,143 | -0.02(-0.11%) |
Jan 12, 2015 | 14.80 | 14.85 | 14.35 | 14.41 | 88,264 | -0.22(-1.52%) |
Jan 09, 2015 | 14.61 | 14.78 | 14.45 | 14.63 | 116,983 | +0.13(+0.91%) |
Jan 08, 2015 | 13.93 | 14.57 | 13.93 | 14.50 | 390,186 | +0.59(+4.28%) |
Jan 07, 2015 | 13.65 | 13.94 | 13.44 | 13.90 | 49,047 | +0.26(+1.88%) |
Jan 06, 2015 | 13.76 | 13.80 | 13.11 | 13.65 | 183,178 | -0.22(-1.61%) |
Jan 05, 2015 | 13.99 | 13.99 | 13.63 | 13.87 | 54,145 | +0.01(+0.06%) |
Jan 02, 2015 | 14.14 | 14.14 | 13.62 | 13.86 | 55,987 | -0.29(-2.04%) |
Dec 31, 2014 | 13.70 | 14.15 | 14.15 | 14.15 | 84,917 | +0.40(+2.88%) |
Dec 30, 2014 | 13.70 | 13.91 | 13.63 | 13.75 | 53,864 | +0.09(+0.66%) |
Dec 29, 2014 | 13.72 | 13.83 | 13.42 | 13.66 | 47,345 | +0.00(+0.00%) |
Dec 26, 2014 | 13.62 | 13.70 | 13.62 | 13.66 | 26,360 | +0.00(+0.00%) |
Dec 24, 2014 | 13.98 | 13.66 | 13.66 | 13.66 | 18,049 | -0.50(-3.50%) |
Dec 23, 2014 | 14.44 | 14.57 | 14.07 | 14.16 | 42,490 | -0.24(-1.66%) |
Dec 22, 2014 | 14.18 | 14.60 | 14.18 | 14.40 | 70,447 | +0.18(+1.28%) |
Dec 19, 2014 | 14.36 | 14.36 | 14.03 | 14.22 | 842,757 | -0.07(-0.52%) |
Dec 18, 2014 | 14.12 | 14.39 | 14.10 | 14.29 | 88,219 | +0.37(+2.67%) |
Dec 17, 2014 | 13.78 | 13.93 | 13.67 | 13.92 | 38,081 | +0.14(+1.02%) |
Dec 16, 2014 | 13.58 | 13.78 | 13.51 | 13.78 | 43,487 | +0.03(+0.24%) |
Dec 15, 2014 | 13.53 | 13.75 | 13.42 | 13.74 | 123,792 | +0.12(+0.91%) |
Dec 12, 2014 | 13.71 | 13.78 | 13.41 | 13.62 | 69,053 | -0.24(-1.73%) |
Dec 11, 2014 | 13.79 | 13.92 | 13.71 | 13.86 | 97,544 | -0.04(-0.30%) |
Dec 10, 2014 | 13.91 | 13.93 | 13.74 | 13.90 | 26,973 | +0.01(+0.06%) |
Dec 09, 2014 | 13.86 | 13.89 | 13.71 | 13.89 | 10,578 | +0.04(+0.30%) |
Dec 08, 2014 | 13.87 | 13.90 | 13.71 | 13.85 | 31,741 | -0.05(-0.36%) |
Dec 05, 2014 | 13.59 | 13.93 | 13.54 | 13.90 | 56,300 | +0.21(+1.51%) |
Dec 04, 2014 | 13.34 | 13.79 | 13.34 | 13.70 | 600,996 | +0.35(+2.60%) |
Dec 03, 2014 | 13.33 | 13.46 | 13.31 | 13.35 | 82,000 | -0.06(-0.43%) |
Dec 02, 2014 | 13.37 | 13.44 | 13.22 | 13.41 | 38,875 | -0.02(-0.12%) |