Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 14.28 | 14.36 | 14.09 | 14.10 | 1,978,030 | -0.07(-0.52%) |
Feb 26, 2015 | 14.39 | 14.40 | 14.16 | 14.18 | 2,141,255 | -0.40(-2.74%) |
Feb 25, 2015 | 14.53 | 14.59 | 14.34 | 14.58 | 2,092,087 | +0.15(+1.07%) |
Feb 24, 2015 | 14.36 | 14.47 | 14.16 | 14.42 | 3,288,709 | +0.11(+0.80%) |
Feb 23, 2015 | 14.23 | 14.44 | 14.12 | 14.31 | 5,879,141 | -0.15(-1.02%) |
Feb 20, 2015 | 14.43 | 14.53 | 14.32 | 14.45 | 4,476,307 | +0.03(+0.23%) |
Feb 19, 2015 | 14.28 | 14.49 | 14.06 | 14.42 | 3,174,630 | -0.10(-0.67%) |
Feb 18, 2015 | 14.36 | 14.56 | 14.27 | 14.52 | 7,275,538 | -0.84(-5.47%) |
Feb 17, 2015 | 15.79 | 15.79 | 15.14 | 15.36 | 4,129,356 | -0.48(-3.04%) |
Feb 13, 2015 | 16.26 | 15.84 | 15.84 | 15.84 | 2,672,483 | -0.24(-1.47%) |
Feb 12, 2015 | 16.07 | 16.35 | 15.75 | 16.08 | 3,344,339 | +0.16(+0.97%) |
Feb 11, 2015 | 16.03 | 16.20 | 15.70 | 15.92 | 4,331,229 | -0.37(-2.25%) |
Feb 10, 2015 | 16.67 | 16.71 | 15.93 | 16.29 | 3,324,952 | -0.40(-2.40%) |
Feb 09, 2015 | 16.77 | 17.06 | 16.68 | 16.69 | 3,119,032 | +0.05(+0.29%) |
Feb 06, 2015 | 16.97 | 17.02 | 16.57 | 16.64 | 3,494,866 | -0.05(-0.29%) |
Feb 05, 2015 | 16.57 | 16.77 | 16.32 | 16.69 | 2,780,863 | +0.43(+2.66%) |
Feb 04, 2015 | 16.45 | 16.48 | 15.72 | 16.26 | 4,434,663 | -0.60(-3.53%) |
Feb 03, 2015 | 16.74 | 17.23 | 16.64 | 16.85 | 4,258,885 | +0.59(+3.61%) |
Feb 02, 2015 | 15.80 | 16.36 | 15.66 | 16.26 | 3,403,859 | +0.86(+5.56%) |
Jan 30, 2015 | 14.54 | 15.62 | 14.37 | 15.41 | 3,398,728 | +0.70(+4.77%) |
Jan 29, 2015 | 15.09 | 15.14 | 14.17 | 14.71 | 4,071,546 | -0.24(-1.64%) |
Jan 28, 2015 | 15.91 | 15.95 | 14.94 | 14.95 | 4,145,170 | -1.25(-7.70%) |
Jan 27, 2015 | 16.09 | 16.35 | 15.93 | 16.20 | 3,902,138 | +0.07(+0.40%) |
Jan 26, 2015 | 16.01 | 16.29 | 15.88 | 16.13 | 3,545,958 | +0.12(+0.76%) |
Jan 23, 2015 | 16.04 | 16.27 | 15.85 | 16.01 | 2,646,999 | -0.10(-0.61%) |
Jan 22, 2015 | 15.91 | 16.11 | 15.72 | 16.11 | 2,415,872 | +0.18(+1.13%) |
Jan 21, 2015 | 15.89 | 16.35 | 15.85 | 15.93 | 2,790,660 | +0.24(+1.56%) |
Jan 20, 2015 | 16.13 | 16.31 | 15.59 | 15.69 | 3,174,360 | -1.11(-6.60%) |
Jan 16, 2015 | 15.78 | 17.00 | 15.77 | 16.79 | 2,868,185 | +1.06(+6.74%) |
Jan 15, 2015 | 16.26 | 16.33 | 15.71 | 15.73 | 2,587,148 | -0.19(-1.18%) |
Jan 14, 2015 | 15.25 | 16.00 | 15.18 | 15.92 | 2,633,957 | +0.40(+2.57%) |
Jan 13, 2015 | 15.56 | 15.77 | 15.27 | 15.52 | 3,086,986 | -0.16(-1.04%) |
Jan 12, 2015 | 16.06 | 16.09 | 15.39 | 15.69 | 3,430,864 | -0.64(-3.90%) |
Jan 09, 2015 | 16.24 | 16.48 | 16.00 | 16.32 | 2,796,641 | +0.12(+0.75%) |
Jan 08, 2015 | 16.02 | 16.37 | 15.86 | 16.20 | 2,748,966 | +0.39(+2.48%) |
Jan 07, 2015 | 16.15 | 16.34 | 15.70 | 15.81 | 2,931,926 | -0.12(-0.77%) |
Jan 06, 2015 | 15.84 | 16.30 | 15.69 | 15.93 | 2,913,852 | -0.06(-0.36%) |
Jan 05, 2015 | 16.54 | 16.56 | 15.80 | 15.99 | 2,952,118 | -0.94(-5.54%) |
Jan 02, 2015 | 16.66 | 17.04 | 16.57 | 16.93 | 2,134,486 | +0.11(+0.63%) |
Dec 31, 2014 | 16.62 | 16.82 | 16.82 | 16.82 | 1,780,347 | +0.07(+0.39%) |
Dec 30, 2014 | 17.02 | 17.13 | 16.71 | 16.75 | 2,129,483 | -0.33(-1.96%) |
Dec 29, 2014 | 16.99 | 17.40 | 16.91 | 17.09 | 2,366,905 | +0.26(+1.55%) |
Dec 26, 2014 | 17.10 | 17.13 | 16.66 | 16.83 | 1,424,436 | -0.06(-0.34%) |
Dec 24, 2014 | 17.10 | 16.88 | 16.88 | 16.88 | 1,535,890 | -0.20(-1.19%) |
Dec 23, 2014 | 16.93 | 17.21 | 16.78 | 17.09 | 2,974,903 | +0.19(+1.11%) |
Dec 22, 2014 | 16.79 | 16.94 | 16.26 | 16.90 | 4,612,759 | +0.11(+0.68%) |
Dec 19, 2014 | 16.19 | 16.85 | 16.01 | 16.79 | 4,618,613 | +0.78(+4.89%) |
Dec 18, 2014 | 16.04 | 16.40 | 15.64 | 16.00 | 6,436,443 | +0.69(+4.53%) |
Dec 17, 2014 | 14.00 | 15.63 | 13.90 | 15.31 | 5,970,313 | +1.39(+9.96%) |
Dec 16, 2014 | 13.20 | 14.27 | 13.14 | 13.92 | 9,074,503 | +0.43(+3.20%) |
Dec 15, 2014 | 14.10 | 14.30 | 13.38 | 13.49 | 4,793,914 | -0.64(-4.56%) |
Dec 12, 2014 | 14.38 | 14.61 | 14.14 | 14.14 | 6,181,212 | -0.57(-3.88%) |
Dec 11, 2014 | 14.71 | 15.15 | 14.60 | 14.71 | 5,991,359 | -0.45(-2.96%) |
Dec 10, 2014 | 15.68 | 15.73 | 14.67 | 15.16 | 6,146,713 | -0.91(-5.64%) |
Dec 09, 2014 | 15.85 | 16.23 | 15.75 | 16.06 | 2,534,015 | +0.12(+0.77%) |
Dec 08, 2014 | 17.19 | 17.19 | 15.60 | 15.94 | 4,367,556 | -1.48(-8.48%) |
Dec 05, 2014 | 17.91 | 17.96 | 17.41 | 17.41 | 2,970,604 | -0.58(-3.22%) |
Dec 04, 2014 | 18.55 | 18.57 | 17.93 | 17.99 | 2,845,094 | -0.73(-3.88%) |
Dec 03, 2014 | 18.55 | 19.10 | 18.48 | 18.72 | 2,653,705 | +0.20(+1.06%) |
Dec 02, 2014 | 18.13 | 18.70 | 17.93 | 18.52 | 4,545,351 | +0.29(+1.57%) |