Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 16.89 | 17.04 | 16.81 | 16.91 | 530,948 | +0.30(+1.81%) |
Feb 26, 2015 | 16.61 | 16.63 | 16.59 | 16.61 | 214,076 | +0.01(+0.06%) |
Feb 25, 2015 | 16.56 | 16.64 | 16.56 | 16.60 | 246,647 | -0.24(-1.43%) |
Feb 24, 2015 | 16.83 | 16.88 | 16.80 | 16.84 | 313,440 | +0.01(+0.06%) |
Feb 23, 2015 | 16.94 | 16.98 | 16.82 | 16.83 | 229,198 | -0.19(-1.12%) |
Feb 20, 2015 | 16.86 | 17.02 | 16.82 | 17.02 | 308,195 | +0.16(+0.95%) |
Feb 19, 2015 | 16.84 | 16.92 | 16.77 | 16.86 | 298,149 | -0.06(-0.35%) |
Feb 18, 2015 | 16.95 | 16.97 | 16.84 | 16.92 | 254,247 | +0.13(+0.77%) |
Feb 17, 2015 | 16.78 | 16.81 | 16.71 | 16.79 | 447,217 | -0.11(-0.65%) |
Feb 13, 2015 | 16.96 | 16.90 | 16.90 | 16.90 | 296,400 | +0.04(+0.24%) |
Feb 12, 2015 | 16.70 | 16.91 | 16.70 | 16.86 | 533,609 | +0.66(+4.07%) |
Feb 11, 2015 | 16.16 | 16.25 | 15.98 | 16.20 | 869,862 | -0.30(-1.82%) |
Feb 10, 2015 | 16.46 | 16.57 | 16.42 | 16.50 | 779,494 | -0.32(-1.90%) |
Feb 09, 2015 | 16.68 | 16.91 | 16.68 | 16.82 | 904,691 | +0.10(+0.60%) |
Feb 06, 2015 | 16.49 | 16.92 | 16.49 | 16.72 | 1,793,952 | -0.10(-0.59%) |
Feb 05, 2015 | 16.55 | 16.85 | 16.55 | 16.82 | 955,204 | +0.50(+3.06%) |
Feb 04, 2015 | 16.15 | 16.39 | 16.12 | 16.32 | 722,273 | +0.70(+4.48%) |
Feb 03, 2015 | 15.48 | 15.62 | 15.45 | 15.62 | 370,185 | +0.33(+2.16%) |
Feb 02, 2015 | 15.15 | 15.31 | 15.11 | 15.29 | 283,136 | +0.34(+2.27%) |
Jan 30, 2015 | 15.06 | 15.13 | 14.92 | 14.95 | 357,157 | -0.29(-1.90%) |
Jan 29, 2015 | 15.20 | 15.25 | 15.10 | 15.24 | 271,539 | -0.09(-0.59%) |
Jan 28, 2015 | 15.48 | 15.49 | 15.32 | 15.33 | 206,207 | -0.16(-1.03%) |
Jan 27, 2015 | 15.38 | 15.54 | 15.34 | 15.49 | 183,708 | -0.08(-0.51%) |
Jan 26, 2015 | 15.47 | 15.66 | 15.47 | 15.57 | 287,929 | -0.08(-0.51%) |
Jan 23, 2015 | 15.65 | 15.67 | 15.58 | 15.65 | 255,941 | -0.13(-0.82%) |
Jan 22, 2015 | 15.69 | 15.79 | 15.61 | 15.78 | 306,516 | +0.15(+0.96%) |
Jan 21, 2015 | 15.39 | 15.66 | 15.39 | 15.63 | 362,446 | +0.37(+2.42%) |
Jan 20, 2015 | 15.08 | 15.29 | 15.05 | 15.26 | 357,586 | +0.35(+2.35%) |
Jan 16, 2015 | 14.80 | 14.92 | 14.75 | 14.91 | 314,724 | +0.01(+0.07%) |
Jan 15, 2015 | 15.04 | 15.05 | 14.89 | 14.90 | 228,982 | -0.01(-0.07%) |
Jan 14, 2015 | 14.77 | 14.96 | 14.77 | 14.91 | 269,142 | +0.07(+0.47%) |
Jan 13, 2015 | 14.73 | 14.94 | 14.69 | 14.84 | 442,620 | +0.53(+3.70%) |
Jan 12, 2015 | 14.39 | 14.40 | 14.24 | 14.31 | 298,409 | -0.16(-1.11%) |
Jan 09, 2015 | 14.46 | 14.57 | 14.38 | 14.47 | 594,630 | +0.61(+4.40%) |
Jan 08, 2015 | 13.79 | 13.96 | 13.79 | 13.86 | 315,163 | +0.10(+0.73%) |
Jan 07, 2015 | 13.70 | 13.89 | 13.70 | 13.76 | 546,333 | +0.25(+1.85%) |
Jan 06, 2015 | 13.60 | 13.65 | 13.44 | 13.51 | 374,315 | +0.02(+0.15%) |
Jan 05, 2015 | 13.44 | 13.53 | 13.40 | 13.49 | 270,700 | -0.01(-0.07%) |
Jan 02, 2015 | 13.64 | 13.66 | 13.50 | 13.50 | 263,825 | +0.05(+0.37%) |
Dec 31, 2014 | 13.51 | 13.45 | 13.45 | 13.45 | 194,900 | +0.05(+0.37%) |
Dec 30, 2014 | 13.54 | 13.54 | 13.40 | 13.40 | 343,974 | -0.32(-2.33%) |
Dec 29, 2014 | 13.67 | 13.80 | 13.67 | 13.72 | 147,080 | +0.01(+0.07%) |
Dec 26, 2014 | 13.78 | 13.81 | 13.69 | 13.71 | 165,752 | +0.18(+1.33%) |
Dec 24, 2014 | 13.53 | 13.53 | 13.53 | 13.53 | 138,800 | -0.15(-1.10%) |
Dec 23, 2014 | 13.62 | 13.76 | 13.61 | 13.68 | 231,096 | +0.16(+1.18%) |
Dec 22, 2014 | 13.49 | 13.62 | 13.49 | 13.52 | 446,871 | -0.08(-0.59%) |
Dec 19, 2014 | 13.60 | 13.68 | 13.56 | 13.60 | 458,742 | +0.14(+1.04%) |
Dec 18, 2014 | 13.46 | 13.47 | 13.35 | 13.46 | 243,076 | +0.11(+0.82%) |
Dec 17, 2014 | 13.24 | 13.52 | 13.24 | 13.35 | 635,517 | +0.24(+1.83%) |
Dec 16, 2014 | 12.96 | 13.29 | 12.93 | 13.11 | 566,800 | -0.01(-0.08%) |
Dec 15, 2014 | 13.20 | 13.26 | 12.99 | 13.12 | 451,758 | -0.43(-3.17%) |
Dec 12, 2014 | 13.68 | 13.71 | 13.54 | 13.55 | 248,857 | -0.26(-1.88%) |
Dec 11, 2014 | 13.71 | 13.91 | 13.71 | 13.81 | 492,156 | +0.21(+1.54%) |
Dec 10, 2014 | 13.72 | 13.72 | 13.56 | 13.60 | 389,481 | -0.15(-1.09%) |
Dec 09, 2014 | 13.76 | 13.90 | 13.66 | 13.75 | 483,160 | -0.44(-3.10%) |
Dec 08, 2014 | 14.26 | 14.31 | 14.15 | 14.19 | 451,838 | -0.35(-2.41%) |
Dec 05, 2014 | 14.47 | 14.56 | 14.39 | 14.54 | 347,582 | -0.26(-1.76%) |
Dec 04, 2014 | 14.88 | 14.92 | 14.73 | 14.80 | 757,322 | +0.29(+2.00%) |
Dec 03, 2014 | 14.54 | 14.60 | 14.49 | 14.51 | 186,779 | -0.28(-1.89%) |
Dec 02, 2014 | 14.79 | 14.86 | 14.75 | 14.79 | 249,391 | +0.07(+0.48%) |