Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 18.42 | 18.68 | 18.37 | 18.59 | 245,776 | +0.52(+2.88%) |
Feb 26, 2015 | 17.97 | 18.13 | 17.97 | 18.07 | 170,437 | -0.19(-1.04%) |
Feb 25, 2015 | 18.16 | 18.30 | 18.15 | 18.26 | 212,843 | +0.07(+0.38%) |
Feb 24, 2015 | 17.92 | 18.23 | 17.88 | 18.19 | 216,345 | +0.33(+1.85%) |
Feb 23, 2015 | 17.92 | 17.96 | 17.82 | 17.86 | 160,687 | -0.29(-1.60%) |
Feb 20, 2015 | 17.76 | 18.23 | 17.72 | 18.15 | 311,277 | +0.48(+2.72%) |
Feb 19, 2015 | 17.72 | 17.80 | 17.64 | 17.67 | 292,610 | -0.03(-0.17%) |
Feb 18, 2015 | 17.80 | 17.83 | 17.57 | 17.70 | 274,563 | -0.26(-1.45%) |
Feb 17, 2015 | 17.89 | 17.99 | 17.83 | 17.96 | 329,767 | -0.23(-1.26%) |
Feb 13, 2015 | 18.19 | 18.19 | 18.19 | 0 | +0.13(+0.73%) | |
Feb 12, 2015 | 18.02 | 18.08 | 17.89 | 18.06 | 266,645 | +0.45(+2.54%) |
Feb 11, 2015 | 17.69 | 17.71 | 17.52 | 17.61 | 386,884 | -0.19(-1.07%) |
Feb 10, 2015 | 17.83 | 17.88 | 17.65 | 17.80 | 351,567 | +0.27(+1.54%) |
Feb 09, 2015 | 17.54 | 17.66 | 17.48 | 17.53 | 315,100 | -0.27(-1.54%) |
Feb 06, 2015 | 17.96 | 18.03 | 17.79 | 17.80 | 454,114 | -0.30(-1.66%) |
Feb 05, 2015 | 17.90 | 18.12 | 17.86 | 18.11 | 611,049 | +0.16(+0.92%) |
Feb 04, 2015 | 17.82 | 17.97 | 17.78 | 17.94 | 345,876 | -0.03(-0.17%) |
Feb 03, 2015 | 17.76 | 18.04 | 17.75 | 17.97 | 319,619 | +0.35(+1.99%) |
Feb 02, 2015 | 17.29 | 17.62 | 17.28 | 17.62 | 293,001 | +0.42(+2.44%) |
Jan 30, 2015 | 17.32 | 17.44 | 17.14 | 17.20 | 311,795 | -0.30(-1.71%) |
Jan 29, 2015 | 17.36 | 17.51 | 17.30 | 17.50 | 615,417 | +0.53(+3.12%) |
Jan 28, 2015 | 17.21 | 17.25 | 16.92 | 16.97 | 393,467 | -0.02(-0.09%) |
Jan 27, 2015 | 17.05 | 17.08 | 16.93 | 16.98 | 305,579 | -0.05(-0.26%) |
Jan 26, 2015 | 16.91 | 17.09 | 16.83 | 17.03 | 618,286 | +0.40(+2.41%) |
Jan 23, 2015 | 16.69 | 16.77 | 16.61 | 16.63 | 286,624 | -0.05(-0.30%) |
Jan 22, 2015 | 16.50 | 16.74 | 16.42 | 16.68 | 353,759 | +0.09(+0.54%) |
Jan 21, 2015 | 16.41 | 16.60 | 16.35 | 16.59 | 282,580 | +0.17(+1.04%) |
Jan 20, 2015 | 16.45 | 16.55 | 16.36 | 16.42 | 473,892 | +0.11(+0.67%) |
Jan 16, 2015 | 16.31 | 16.31 | 16.31 | 0 | +0.22(+1.37%) | |
Jan 15, 2015 | 16.17 | 15.99 | 16.09 | 144,144 | -0.15(-0.92%) | |
Jan 14, 2015 | 16.33 | 16.35 | 16.10 | 16.24 | 158,505 | +0.07(+0.43%) |
Jan 13, 2015 | 16.17 | 177,695 | +0.14(+0.85%) | |||
Jan 12, 2015 | 15.97 | 16.07 | 15.83 | 16.03 | 439,448 | +0.31(+1.99%) |
Jan 09, 2015 | 15.93 | 15.93 | 15.61 | 15.72 | 557,346 | -0.26(-1.63%) |
Jan 08, 2015 | 15.78 | 16.05 | 15.77 | 15.98 | 946,623 | +0.60(+3.90%) |
Jan 07, 2015 | 15.40 | 15.46 | 15.22 | 15.38 | 371,298 | +0.39(+2.60%) |
Jan 06, 2015 | 15.17 | 15.23 | 14.93 | 14.99 | 209,411 | -0.18(-1.19%) |
Jan 05, 2015 | 15.40 | 15.47 | 15.12 | 15.17 | 213,474 | -0.61(-3.87%) |
Jan 02, 2015 | 15.86 | 15.96 | 15.73 | 15.78 | 127,761 | -0.11(-0.69%) |
Dec 31, 2014 | 15.89 | 15.89 | 15.89 | 0 | -0.19(-1.18%) | |
Dec 30, 2014 | 16.15 | 16.15 | 16.02 | 16.08 | 154,529 | -0.28(-1.68%) |
Dec 29, 2014 | 16.38 | 16.45 | 16.32 | 16.36 | 243,707 | -0.09(-0.58%) |
Dec 26, 2014 | 16.45 | 16.53 | 16.44 | 16.45 | 108,257 | -0.03(-0.18%) |
Dec 24, 2014 | 16.48 | 16.48 | 16.48 | 0 | +0.06(+0.37%) | |
Dec 23, 2014 | 16.43 | 16.50 | 16.36 | 16.42 | 375,098 | -0.05(-0.30%) |
Dec 22, 2014 | 16.53 | 16.56 | 16.44 | 16.47 | 272,919 | +0.21(+1.29%) |
Dec 19, 2014 | 16.31 | 16.39 | 16.16 | 16.26 | 633,949 | -0.29(-1.75%) |
Dec 18, 2014 | 16.32 | 16.55 | 16.26 | 16.55 | 219,638 | +0.44(+2.73%) |
Dec 17, 2014 | 15.91 | 16.23 | 15.90 | 16.11 | 206,981 | +0.30(+1.93%) |
Dec 16, 2014 | 16.06 | 15.80 | 827,584 | +0.31(+2.00%) | ||
Dec 15, 2014 | 15.88 | 15.90 | 15.46 | 15.49 | 603,521 | -0.21(-1.31%) |
Dec 12, 2014 | 15.99 | 16.06 | 15.68 | 15.70 | 214,960 | -0.31(-1.92%) |
Dec 11, 2014 | 15.98 | 16.13 | 15.98 | 16.01 | 278,013 | +0.09(+0.55%) |
Dec 10, 2014 | 15.94 | 16.03 | 15.83 | 15.92 | 287,939 | -0.44(-2.71%) |
Dec 09, 2014 | 16.57 | 16.57 | 16.30 | 16.36 | 446,063 | -0.43(-2.54%) |
Dec 08, 2014 | 16.88 | 16.98 | 16.76 | 16.79 | 178,734 | -0.01(-0.06%) |
Dec 05, 2014 | 16.70 | 16.83 | 16.66 | 16.80 | 153,704 | +0.27(+1.63%) |
Dec 04, 2014 | 16.49 | 16.61 | 16.40 | 16.53 | 220,820 | +0.12(+0.73%) |
Dec 03, 2014 | 16.37 | 16.47 | 16.36 | 16.41 | 118,086 | -0.23(-1.35%) |
Dec 02, 2014 | 16.69 | 16.74 | 16.59 | 16.64 | 235,855 | -0.21(-1.28%) |