Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 14.82 | 15.20 | 14.21 | 14.33 | 8,152,863 | -0.23(-1.58%) |
Feb 26, 2015 | 15.12 | 15.98 | 14.50 | 14.56 | 13,351,105 | -1.17(-7.44%) |
Feb 25, 2015 | 15.31 | 15.91 | 15.11 | 15.73 | 8,629,351 | +0.28(+1.81%) |
Feb 24, 2015 | 16.37 | 16.50 | 14.91 | 15.45 | 12,465,889 | -0.79(-4.86%) |
Feb 23, 2015 | 16.13 | 16.81 | 16.01 | 16.24 | 7,593,905 | -0.41(-2.46%) |
Feb 20, 2015 | 16.82 | 17.25 | 16.40 | 16.65 | 6,026,339 | -0.34(-2.00%) |
Feb 19, 2015 | 15.90 | 17.17 | 15.82 | 16.99 | 9,954,552 | +0.17(+1.01%) |
Feb 18, 2015 | 16.53 | 17.48 | 16.48 | 16.82 | 7,340,969 | -0.37(-2.15%) |
Feb 17, 2015 | 16.64 | 17.42 | 16.01 | 17.19 | 9,508,825 | +0.35(+2.08%) |
Feb 13, 2015 | 17.78 | 16.84 | 16.84 | 16.84 | 12,163,000 | -0.03(-0.18%) |
Feb 12, 2015 | 16.58 | 17.56 | 16.39 | 16.87 | 11,659,116 | +0.94(+5.90%) |
Feb 11, 2015 | 15.73 | 16.04 | 14.85 | 15.93 | 12,527,657 | -0.23(-1.42%) |
Feb 10, 2015 | 17.90 | 17.90 | 15.55 | 16.16 | 15,437,929 | -1.80(-10.02%) |
Feb 09, 2015 | 18.76 | 19.63 | 17.77 | 17.96 | 12,213,547 | -0.69(-3.70%) |
Feb 06, 2015 | 18.83 | 19.22 | 18.04 | 18.65 | 10,110,498 | +0.25(+1.36%) |
Feb 05, 2015 | 17.61 | 19.28 | 17.34 | 18.40 | 18,182,044 | +1.19(+6.91%) |
Feb 04, 2015 | 16.70 | 17.57 | 16.01 | 17.21 | 17,120,682 | -0.43(-2.44%) |
Feb 03, 2015 | 15.87 | 18.17 | 15.85 | 17.64 | 23,059,034 | +2.37(+15.52%) |
Feb 02, 2015 | 13.84 | 15.39 | 13.70 | 15.27 | 14,202,657 | +1.83(+13.62%) |
Jan 30, 2015 | 12.80 | 13.60 | 12.23 | 13.44 | 10,061,291 | +0.54(+4.19%) |
Jan 29, 2015 | 12.75 | 12.93 | 12.05 | 12.90 | 7,520,001 | +0.34(+2.71%) |
Jan 28, 2015 | 13.28 | 13.39 | 12.53 | 12.56 | 10,639,540 | -0.90(-6.69%) |
Jan 27, 2015 | 13.25 | 13.88 | 13.01 | 13.46 | 11,841,253 | +0.17(+1.28%) |
Jan 26, 2015 | 13.00 | 13.50 | 12.70 | 13.29 | 7,301,406 | +0.38(+2.94%) |
Jan 23, 2015 | 13.22 | 13.53 | 12.60 | 12.91 | 13,304,725 | -0.44(-3.30%) |
Jan 22, 2015 | 13.89 | 14.20 | 12.87 | 13.35 | 10,364,318 | -0.51(-3.68%) |
Jan 21, 2015 | 13.45 | 13.93 | 13.32 | 13.86 | 7,019,534 | +0.68(+5.16%) |
Jan 20, 2015 | 13.48 | 13.48 | 12.43 | 13.18 | 6,876,587 | -0.50(-3.65%) |
Jan 16, 2015 | 13.20 | 14.17 | 13.11 | 13.68 | 6,848,453 | +0.66(+5.07%) |
Jan 15, 2015 | 13.76 | 14.08 | 12.96 | 13.02 | 7,173,159 | -0.40(-2.98%) |
Jan 14, 2015 | 12.90 | 13.52 | 12.42 | 13.42 | 15,210,535 | +0.32(+2.44%) |
Jan 13, 2015 | 13.34 | 13.86 | 13.07 | 13.10 | 8,146,275 | -0.26(-1.95%) |
Jan 12, 2015 | 14.81 | 14.88 | 13.27 | 13.36 | 8,887,346 | -1.97(-12.85%) |
Jan 09, 2015 | 15.13 | 15.48 | 14.72 | 15.33 | 8,607,804 | +0.28(+1.86%) |
Jan 08, 2015 | 14.99 | 15.47 | 14.72 | 15.05 | 10,270,564 | +0.29(+1.96%) |
Jan 07, 2015 | 15.00 | 15.52 | 14.60 | 14.76 | 8,809,642 | +0.00(+0.00%) |
Jan 06, 2015 | 14.79 | 15.57 | 14.47 | 14.76 | 7,037,203 | -0.67(-4.34%) |
Jan 05, 2015 | 16.26 | 16.31 | 14.78 | 15.43 | 9,733,259 | -1.61(-9.45%) |
Jan 02, 2015 | 16.32 | 17.14 | 15.77 | 17.04 | 6,835,076 | +0.50(+3.02%) |
Dec 31, 2014 | 15.94 | 16.54 | 16.54 | 16.54 | 7,147,300 | +0.23(+1.41%) |
Dec 30, 2014 | 16.42 | 16.73 | 15.92 | 16.31 | 7,208,284 | -0.03(-0.18%) |
Dec 29, 2014 | 16.70 | 17.04 | 16.21 | 16.34 | 8,147,731 | -0.28(-1.68%) |
Dec 26, 2014 | 16.94 | 17.27 | 16.27 | 16.62 | 4,795,636 | -0.04(-0.24%) |
Dec 24, 2014 | 17.20 | 16.66 | 16.66 | 16.66 | 4,728,300 | -1.05(-5.93%) |
Dec 23, 2014 | 17.56 | 17.75 | 16.55 | 17.71 | 5,562,235 | +0.41(+2.37%) |
Dec 22, 2014 | 16.72 | 17.64 | 15.85 | 17.30 | 7,659,074 | +0.14(+0.82%) |
Dec 19, 2014 | 16.52 | 17.24 | 16.06 | 17.16 | 10,843,345 | +0.91(+5.60%) |
Dec 18, 2014 | 16.24 | 16.80 | 15.30 | 16.25 | 14,766,443 | +0.60(+3.83%) |
Dec 17, 2014 | 14.09 | 16.34 | 13.65 | 15.65 | 15,285,138 | +1.42(+9.98%) |
Dec 16, 2014 | 11.95 | 14.76 | 11.74 | 14.23 | 16,507,111 | +2.01(+16.45%) |
Dec 15, 2014 | 12.53 | 12.65 | 11.58 | 12.22 | 14,882,036 | -0.11(-0.89%) |
Dec 12, 2014 | 10.83 | 12.51 | 10.64 | 12.33 | 14,896,024 | +1.28(+11.58%) |
Dec 11, 2014 | 11.20 | 11.87 | 11.00 | 11.05 | 12,052,333 | -0.09(-0.81%) |
Dec 10, 2014 | 12.19 | 12.19 | 11.01 | 11.14 | 12,516,990 | -1.52(-12.01%) |
Dec 09, 2014 | 11.97 | 13.17 | 11.97 | 12.66 | 8,644,953 | +0.63(+5.24%) |
Dec 08, 2014 | 13.63 | 13.63 | 11.87 | 12.03 | 9,743,043 | -2.21(-15.52%) |
Dec 05, 2014 | 14.75 | 14.92 | 13.87 | 14.24 | 8,974,978 | -0.77(-5.13%) |
Dec 04, 2014 | 15.52 | 15.52 | 14.80 | 15.01 | 5,970,896 | -0.81(-5.12%) |
Dec 03, 2014 | 16.09 | 16.96 | 15.60 | 15.82 | 7,269,016 | +0.07(+0.44%) |
Dec 02, 2014 | 16.77 | 17.34 | 15.67 | 15.75 | 6,978,221 | -1.34(-7.84%) |