Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 13.73 | 14.39 | 12.94 | 14.26 | 101,456 | +0.42(+3.00%) |
Feb 26, 2015 | 13.07 | 14.01 | 13.04 | 13.85 | 101,590 | +0.68(+5.17%) |
Feb 25, 2015 | 14.20 | 14.32 | 13.12 | 13.17 | 46,785 | -1.10(-7.74%) |
Feb 24, 2015 | 14.43 | 14.61 | 14.06 | 14.27 | 47,084 | -0.58(-3.88%) |
Feb 23, 2015 | 15.40 | 15.48 | 14.65 | 14.85 | 36,594 | -0.59(-3.79%) |
Feb 20, 2015 | 15.67 | 15.67 | 15.38 | 15.43 | 26,469 | -0.17(-1.09%) |
Feb 19, 2015 | 15.48 | 15.83 | 15.38 | 15.60 | 32,497 | -0.04(-0.24%) |
Feb 18, 2015 | 15.55 | 15.79 | 15.37 | 15.64 | 28,400 | +0.11(+0.73%) |
Feb 17, 2015 | 15.34 | 15.67 | 15.20 | 15.53 | 21,696 | +0.15(+0.98%) |
Feb 13, 2015 | 14.74 | 15.37 | 15.37 | 15.37 | 67,281 | +0.74(+5.03%) |
Feb 12, 2015 | 14.78 | 14.91 | 14.58 | 14.64 | 32,283 | +0.06(+0.39%) |
Feb 11, 2015 | 14.97 | 14.97 | 14.41 | 14.58 | 22,533 | -0.48(-3.20%) |
Feb 10, 2015 | 14.86 | 15.09 | 14.29 | 15.06 | 51,155 | +0.40(+2.70%) |
Feb 09, 2015 | 14.43 | 14.99 | 14.43 | 14.67 | 30,498 | +0.22(+1.50%) |
Feb 06, 2015 | 14.19 | 14.66 | 14.07 | 14.45 | 38,661 | +0.29(+2.07%) |
Feb 05, 2015 | 13.61 | 14.29 | 13.61 | 14.16 | 23,418 | +0.72(+5.34%) |
Feb 04, 2015 | 14.01 | 14.20 | 13.41 | 13.44 | 33,662 | -0.69(-4.88%) |
Feb 03, 2015 | 13.03 | 14.16 | 13.03 | 14.13 | 47,751 | +1.23(+9.51%) |
Feb 02, 2015 | 12.94 | 13.53 | 12.76 | 12.90 | 52,091 | -0.04(-0.29%) |
Jan 30, 2015 | 13.12 | 13.44 | 12.85 | 12.94 | 59,624 | -0.18(-1.37%) |
Jan 29, 2015 | 13.22 | 13.24 | 12.60 | 13.12 | 40,851 | +0.11(+0.87%) |
Jan 28, 2015 | 13.27 | 13.35 | 12.75 | 13.01 | 66,901 | -0.24(-1.78%) |
Jan 27, 2015 | 13.54 | 13.84 | 13.19 | 13.24 | 45,913 | -0.51(-3.71%) |
Jan 26, 2015 | 13.14 | 13.83 | 13.02 | 13.75 | 32,748 | +0.56(+4.22%) |
Jan 23, 2015 | 13.97 | 13.97 | 12.53 | 13.19 | 78,523 | -0.83(-5.92%) |
Jan 22, 2015 | 13.50 | 14.11 | 13.21 | 14.02 | 51,929 | +0.70(+5.24%) |
Jan 21, 2015 | 13.49 | 13.58 | 13.31 | 13.33 | 50,839 | -0.16(-1.19%) |
Jan 20, 2015 | 13.82 | 14.01 | 13.37 | 13.49 | 43,526 | -0.09(-0.70%) |
Jan 16, 2015 | 13.27 | 13.70 | 13.27 | 13.58 | 38,458 | +0.27(+2.06%) |
Jan 15, 2015 | 13.74 | 13.74 | 13.11 | 13.31 | 58,120 | -0.34(-2.49%) |
Jan 14, 2015 | 13.52 | 13.78 | 13.34 | 13.65 | 42,133 | -0.14(-1.03%) |
Jan 13, 2015 | 14.34 | 14.64 | 13.59 | 13.79 | 45,560 | -0.50(-3.50%) |
Jan 12, 2015 | 14.44 | 14.44 | 13.82 | 14.29 | 36,609 | -0.23(-1.56%) |
Jan 09, 2015 | 15.02 | 15.02 | 14.38 | 14.52 | 46,283 | -0.60(-4.00%) |
Jan 08, 2015 | 14.07 | 15.18 | 13.93 | 15.12 | 101,995 | +1.11(+7.95%) |
Jan 07, 2015 | 15.10 | 15.10 | 13.55 | 14.01 | 172,964 | -1.01(-6.72%) |
Jan 06, 2015 | 15.67 | 15.82 | 14.94 | 15.02 | 48,918 | -0.65(-4.16%) |
Jan 05, 2015 | 17.22 | 17.22 | 15.53 | 15.67 | 62,000 | -1.59(-9.19%) |
Jan 02, 2015 | 16.89 | 17.53 | 16.41 | 17.25 | 48,180 | +0.47(+2.81%) |
Dec 31, 2014 | 16.79 | 16.78 | 16.78 | 16.78 | 60,500 | +0.01(+0.06%) |
Dec 30, 2014 | 16.93 | 17.23 | 16.12 | 16.77 | 100,908 | -0.29(-1.71%) |
Dec 29, 2014 | 17.63 | 17.67 | 17.00 | 17.06 | 65,506 | -0.57(-3.21%) |
Dec 26, 2014 | 17.64 | 17.99 | 17.42 | 17.63 | 38,652 | +0.08(+0.43%) |
Dec 24, 2014 | 17.64 | 17.55 | 17.55 | 17.55 | 29,667 | -0.08(-0.43%) |
Dec 23, 2014 | 17.36 | 18.08 | 17.00 | 17.63 | 50,620 | +0.40(+2.30%) |
Dec 22, 2014 | 17.29 | 17.36 | 16.76 | 17.23 | 62,795 | +0.08(+0.50%) |
Dec 19, 2014 | 15.80 | 17.38 | 15.64 | 17.15 | 212,050 | +1.35(+8.54%) |
Dec 18, 2014 | 15.95 | 16.07 | 15.53 | 15.80 | 54,867 | +0.08(+0.54%) |
Dec 17, 2014 | 15.41 | 15.79 | 14.90 | 15.71 | 68,428 | +0.30(+1.96%) |
Dec 16, 2014 | 15.13 | 15.91 | 14.92 | 15.41 | 70,123 | +0.42(+2.77%) |
Dec 15, 2014 | 14.89 | 15.80 | 14.87 | 15.00 | 82,934 | +0.05(+0.32%) |
Dec 12, 2014 | 15.14 | 15.44 | 14.86 | 14.95 | 61,432 | -0.36(-2.34%) |
Dec 11, 2014 | 15.20 | 15.86 | 15.20 | 15.31 | 54,117 | +0.20(+1.31%) |
Dec 10, 2014 | 16.04 | 16.04 | 14.97 | 15.11 | 55,394 | -1.05(-6.48%) |
Dec 09, 2014 | 15.31 | 16.25 | 15.30 | 16.16 | 57,844 | +0.77(+5.03%) |
Dec 08, 2014 | 15.91 | 16.04 | 15.35 | 15.38 | 47,439 | -0.43(-2.74%) |
Dec 05, 2014 | 15.76 | 16.21 | 15.76 | 15.82 | 43,681 | +0.04(+0.24%) |
Dec 04, 2014 | 15.71 | 15.97 | 15.43 | 15.78 | 59,028 | +0.08(+0.48%) |
Dec 03, 2014 | 15.29 | 16.04 | 15.22 | 15.70 | 63,460 | +0.44(+2.91%) |
Dec 02, 2014 | 15.17 | 15.82 | 15.06 | 15.26 | 53,306 | +0.31(+2.08%) |