Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 16.48 | 16.93 | 16.41 | 16.78 | 42,839 | +0.36(+2.22%) |
Feb 26, 2015 | 16.37 | 16.37 | 15.89 | 16.41 | 13,216 | +0.07(+0.46%) |
Feb 25, 2015 | 16.24 | 16.39 | 16.18 | 16.34 | 58,939 | +0.10(+0.61%) |
Feb 24, 2015 | 16.20 | 16.32 | 16.10 | 16.24 | 81,546 | +0.04(+0.25%) |
Feb 23, 2015 | 16.20 | 16.27 | 16.01 | 16.20 | 35,113 | -0.08(-0.51%) |
Feb 20, 2015 | 16.15 | 16.28 | 15.73 | 16.28 | 24,737 | +0.13(+0.82%) |
Feb 19, 2015 | 15.95 | 16.29 | 15.91 | 16.15 | 20,920 | +0.09(+0.57%) |
Feb 18, 2015 | 16.30 | 16.30 | 15.83 | 16.06 | 38,483 | -0.21(-1.32%) |
Feb 17, 2015 | 15.96 | 16.41 | 15.76 | 16.27 | 40,382 | +0.28(+1.76%) |
Feb 13, 2015 | 15.52 | 15.99 | 15.99 | 15.99 | 29,884 | +0.55(+3.53%) |
Feb 12, 2015 | 15.35 | 15.53 | 15.35 | 15.45 | 16,549 | +0.11(+0.70%) |
Feb 11, 2015 | 15.28 | 15.43 | 15.21 | 15.34 | 14,125 | +0.02(+0.11%) |
Feb 10, 2015 | 15.30 | 15.40 | 15.22 | 15.32 | 11,624 | +0.03(+0.22%) |
Feb 09, 2015 | 15.22 | 15.57 | 15.22 | 15.29 | 47,835 | +0.12(+0.82%) |
Feb 06, 2015 | 15.32 | 15.46 | 15.00 | 15.17 | 271,773 | -0.22(-1.45%) |
Feb 05, 2015 | 15.49 | 15.61 | 15.30 | 15.39 | 45,169 | -0.22(-1.43%) |
Feb 04, 2015 | 15.71 | 15.86 | 15.55 | 15.61 | 24,674 | -0.19(-1.20%) |
Feb 03, 2015 | 15.84 | 15.88 | 15.71 | 15.80 | 43,927 | +0.07(+0.47%) |
Feb 02, 2015 | 15.94 | 16.02 | 15.39 | 15.73 | 68,689 | +0.03(+0.21%) |
Jan 30, 2015 | 15.79 | 15.86 | 15.56 | 15.70 | 32,248 | -0.16(-0.99%) |
Jan 29, 2015 | 16.12 | 16.12 | 15.76 | 15.85 | 27,342 | -0.14(-0.88%) |
Jan 28, 2015 | 16.10 | 16.53 | 15.90 | 15.99 | 67,077 | -0.13(-0.82%) |
Jan 27, 2015 | 16.27 | 16.31 | 15.76 | 16.13 | 62,915 | -0.08(-0.51%) |
Jan 26, 2015 | 15.53 | 16.46 | 15.51 | 16.21 | 244,819 | +0.71(+4.59%) |
Jan 23, 2015 | 15.06 | 15.60 | 15.06 | 15.50 | 314,711 | +0.45(+3.02%) |
Jan 22, 2015 | 14.88 | 15.09 | 14.88 | 15.04 | 82,920 | +0.07(+0.44%) |
Jan 21, 2015 | 14.96 | 14.99 | 14.87 | 14.98 | 26,072 | -0.03(-0.22%) |
Jan 20, 2015 | 14.73 | 15.01 | 14.72 | 15.01 | 54,501 | +0.24(+1.62%) |
Jan 16, 2015 | 14.53 | 14.77 | 14.41 | 14.77 | 26,610 | +0.26(+1.77%) |
Jan 15, 2015 | 14.47 | 14.55 | 14.39 | 14.51 | 184,837 | +0.17(+1.21%) |
Jan 14, 2015 | 14.44 | 14.44 | 14.31 | 14.34 | 647,682 | -0.07(-0.46%) |
Jan 13, 2015 | 14.37 | 14.84 | 14.37 | 14.41 | 46,086 | -0.02(-0.12%) |
Jan 12, 2015 | 14.82 | 14.87 | 14.37 | 14.42 | 88,155 | -0.22(-1.52%) |
Jan 09, 2015 | 14.63 | 14.80 | 14.47 | 14.65 | 116,839 | +0.13(+0.91%) |
Jan 08, 2015 | 13.95 | 14.59 | 13.95 | 14.51 | 389,707 | +0.60(+4.28%) |
Jan 07, 2015 | 13.66 | 13.96 | 13.46 | 13.92 | 48,986 | +0.26(+1.88%) |
Jan 06, 2015 | 13.78 | 13.82 | 13.13 | 13.66 | 182,953 | -0.22(-1.61%) |
Jan 05, 2015 | 14.01 | 14.01 | 13.65 | 13.89 | 54,079 | +0.01(+0.06%) |
Jan 02, 2015 | 14.16 | 14.16 | 13.64 | 13.88 | 55,918 | -0.29(-2.04%) |
Dec 31, 2014 | 13.71 | 14.17 | 14.17 | 14.17 | 84,812 | +0.40(+2.88%) |
Dec 30, 2014 | 13.71 | 13.93 | 13.65 | 13.77 | 53,798 | +0.09(+0.66%) |
Dec 29, 2014 | 13.74 | 13.84 | 13.44 | 13.68 | 47,287 | +0.00(+0.00%) |
Dec 26, 2014 | 13.64 | 13.72 | 13.64 | 13.68 | 26,328 | +0.00(+0.00%) |
Dec 24, 2014 | 14.00 | 13.68 | 13.68 | 13.68 | 18,027 | -0.50(-3.50%) |
Dec 23, 2014 | 14.46 | 14.59 | 14.08 | 14.17 | 42,437 | -0.24(-1.66%) |
Dec 22, 2014 | 14.20 | 14.62 | 14.20 | 14.41 | 70,360 | +0.18(+1.28%) |
Dec 19, 2014 | 14.38 | 14.38 | 14.05 | 14.23 | 841,722 | -0.07(-0.52%) |
Dec 18, 2014 | 14.13 | 14.41 | 14.12 | 14.31 | 88,110 | +0.37(+2.67%) |
Dec 17, 2014 | 13.79 | 13.94 | 13.69 | 13.94 | 38,035 | +0.14(+1.02%) |
Dec 16, 2014 | 13.60 | 13.79 | 13.52 | 13.79 | 43,433 | +0.03(+0.24%) |
Dec 15, 2014 | 13.55 | 13.77 | 13.43 | 13.76 | 123,640 | +0.12(+0.91%) |
Dec 12, 2014 | 13.73 | 13.79 | 13.43 | 13.64 | 68,968 | -0.24(-1.73%) |
Dec 11, 2014 | 13.80 | 13.94 | 13.73 | 13.88 | 97,424 | -0.04(-0.30%) |
Dec 10, 2014 | 13.93 | 13.94 | 13.75 | 13.92 | 26,940 | +0.01(+0.06%) |
Dec 09, 2014 | 13.88 | 13.91 | 13.73 | 13.91 | 10,565 | +0.04(+0.30%) |
Dec 08, 2014 | 13.89 | 13.92 | 13.73 | 13.87 | 31,702 | -0.05(-0.36%) |
Dec 05, 2014 | 13.60 | 13.95 | 13.55 | 13.92 | 56,231 | +0.21(+1.51%) |
Dec 04, 2014 | 13.36 | 13.80 | 13.36 | 13.71 | 600,258 | +0.35(+2.60%) |
Dec 03, 2014 | 13.35 | 13.47 | 13.32 | 13.36 | 81,899 | -0.06(-0.43%) |
Dec 02, 2014 | 13.39 | 13.46 | 13.23 | 13.42 | 38,827 | -0.02(-0.12%) |