Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 16.09 | 16.42 | 16.07 | 16.28 | 498,006 | +0.12(+0.76%) |
Feb 26, 2015 | 16.07 | 16.48 | 15.94 | 16.16 | 447,217 | +0.08(+0.51%) |
Feb 25, 2015 | 16.46 | 16.48 | 16.01 | 16.07 | 409,957 | -0.39(-2.37%) |
Feb 24, 2015 | 16.06 | 16.49 | 15.99 | 16.47 | 240,058 | +0.40(+2.51%) |
Feb 23, 2015 | 16.51 | 16.52 | 16.02 | 16.06 | 885,825 | -0.57(-3.44%) |
Feb 20, 2015 | 16.70 | 16.75 | 16.37 | 16.63 | 411,050 | +0.02(+0.15%) |
Feb 19, 2015 | 16.10 | 16.65 | 15.97 | 16.61 | 326,096 | +0.47(+2.93%) |
Feb 18, 2015 | 15.92 | 16.18 | 15.82 | 16.14 | 232,503 | +0.07(+0.46%) |
Feb 17, 2015 | 16.16 | 16.39 | 16.05 | 16.06 | 371,676 | -0.11(-0.69%) |
Feb 13, 2015 | 15.60 | 16.17 | 16.17 | 16.17 | 429,495 | +0.76(+4.91%) |
Feb 12, 2015 | 15.40 | 15.62 | 15.31 | 15.42 | 420,976 | +0.03(+0.21%) |
Feb 11, 2015 | 15.49 | 15.54 | 15.11 | 15.38 | 540,676 | -0.20(-1.27%) |
Feb 10, 2015 | 15.25 | 15.70 | 15.17 | 15.58 | 620,349 | +0.40(+2.60%) |
Feb 09, 2015 | 14.94 | 15.30 | 14.82 | 15.19 | 791,916 | +0.19(+1.23%) |
Feb 06, 2015 | 15.01 | 15.21 | 14.73 | 15.00 | 1,000,280 | -0.31(-2.02%) |
Feb 05, 2015 | 15.76 | 15.84 | 15.07 | 15.31 | 762,821 | -0.27(-1.72%) |
Feb 04, 2015 | 15.55 | 15.76 | 14.92 | 15.58 | 917,515 | +0.03(+0.19%) |
Feb 03, 2015 | 15.16 | 15.64 | 14.96 | 15.55 | 1,258,887 | +0.43(+2.86%) |
Feb 02, 2015 | 16.19 | 16.30 | 14.74 | 15.11 | 1,647,433 | -0.99(-6.13%) |
Jan 30, 2015 | 15.80 | 16.38 | 15.79 | 16.10 | 602,444 | +0.22(+1.38%) |
Jan 29, 2015 | 16.13 | 16.15 | 15.34 | 15.88 | 886,831 | -0.12(-0.73%) |
Jan 28, 2015 | 16.33 | 16.62 | 15.98 | 16.00 | 611,007 | -0.30(-1.84%) |
Jan 27, 2015 | 16.03 | 16.46 | 15.84 | 16.30 | 544,925 | +0.03(+0.17%) |
Jan 26, 2015 | 16.10 | 16.48 | 15.89 | 16.27 | 645,389 | +0.09(+0.58%) |
Jan 23, 2015 | 16.28 | 16.34 | 16.07 | 16.18 | 637,828 | -0.10(-0.62%) |
Jan 22, 2015 | 16.20 | 16.57 | 16.07 | 16.28 | 442,521 | +0.11(+0.70%) |
Jan 21, 2015 | 15.94 | 16.64 | 15.88 | 16.17 | 619,208 | +0.27(+1.68%) |
Jan 20, 2015 | 16.04 | 16.09 | 15.78 | 15.90 | 393,588 | -0.03(-0.20%) |
Jan 16, 2015 | 15.67 | 16.06 | 15.45 | 15.93 | 381,448 | +0.23(+1.50%) |
Jan 15, 2015 | 15.73 | 16.05 | 15.36 | 15.70 | 694,618 | -0.02(-0.13%) |
Jan 14, 2015 | 15.58 | 15.86 | 15.19 | 15.72 | 598,619 | -0.06(-0.38%) |
Jan 13, 2015 | 15.99 | 16.02 | 15.62 | 15.78 | 555,051 | -0.23(-1.47%) |
Jan 12, 2015 | 16.24 | 16.35 | 15.90 | 16.01 | 532,471 | -0.36(-2.18%) |
Jan 09, 2015 | 16.92 | 17.09 | 16.26 | 16.37 | 498,325 | -0.53(-3.11%) |
Jan 08, 2015 | 16.19 | 16.99 | 16.19 | 16.90 | 830,194 | +0.70(+4.32%) |
Jan 07, 2015 | 17.25 | 17.25 | 15.78 | 16.20 | 918,034 | -0.65(-3.87%) |
Jan 06, 2015 | 17.08 | 17.24 | 16.43 | 16.85 | 462,329 | -0.27(-1.56%) |
Jan 05, 2015 | 17.47 | 17.66 | 17.00 | 17.11 | 495,998 | -0.36(-2.06%) |
Jan 02, 2015 | 17.58 | 17.66 | 17.26 | 17.47 | 430,207 | +0.05(+0.30%) |
Dec 31, 2014 | 17.30 | 17.42 | 17.42 | 17.42 | 462,339 | +0.10(+0.56%) |
Dec 30, 2014 | 17.14 | 17.66 | 17.12 | 17.32 | 452,156 | +0.11(+0.63%) |
Dec 29, 2014 | 17.12 | 17.35 | 16.94 | 17.22 | 407,278 | +0.10(+0.56%) |
Dec 26, 2014 | 17.20 | 17.37 | 17.05 | 17.12 | 197,076 | -0.01(-0.06%) |
Dec 24, 2014 | 17.00 | 17.13 | 17.13 | 17.13 | 290,352 | +0.14(+0.83%) |
Dec 23, 2014 | 16.65 | 17.04 | 16.47 | 16.99 | 551,733 | +0.23(+1.40%) |
Dec 22, 2014 | 17.00 | 17.37 | 16.71 | 16.75 | 573,585 | -0.34(-1.99%) |
Dec 19, 2014 | 16.87 | 17.13 | 16.69 | 17.09 | 1,038,170 | +0.20(+1.20%) |
Dec 18, 2014 | 16.67 | 16.94 | 16.39 | 16.89 | 732,806 | +0.48(+2.91%) |
Dec 17, 2014 | 16.23 | 16.68 | 16.13 | 16.41 | 894,410 | +0.14(+0.87%) |
Dec 16, 2014 | 15.69 | 16.28 | 15.45 | 16.27 | 961,060 | +0.23(+1.44%) |
Dec 15, 2014 | 16.94 | 16.94 | 15.79 | 16.04 | 840,387 | -0.88(-5.19%) |
Dec 12, 2014 | 17.34 | 17.44 | 16.63 | 16.92 | 902,004 | -0.67(-3.80%) |
Dec 11, 2014 | 17.55 | 17.76 | 17.26 | 17.59 | 399,853 | -0.01(-0.07%) |
Dec 10, 2014 | 18.21 | 18.23 | 17.26 | 17.60 | 568,949 | -0.63(-3.46%) |
Dec 09, 2014 | 17.58 | 18.38 | 17.58 | 18.23 | 592,948 | +0.62(+3.49%) |
Dec 08, 2014 | 17.81 | 17.91 | 17.14 | 17.62 | 904,920 | -0.34(-1.89%) |
Dec 05, 2014 | 18.20 | 18.20 | 17.81 | 17.96 | 404,538 | -0.25(-1.36%) |
Dec 04, 2014 | 18.70 | 18.71 | 18.07 | 18.20 | 1,130,057 | -0.15(-0.79%) |
Dec 03, 2014 | 17.95 | 18.44 | 17.85 | 18.35 | 609,652 | +0.50(+2.79%) |
Dec 02, 2014 | 17.43 | 18.17 | 17.40 | 17.85 | 562,101 | +0.32(+1.80%) |