Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 15.65 | 15.97 | 15.60 | 15.77 | 763,722 | +0.06(+0.38%) |
Feb 26, 2015 | 15.31 | 15.73 | 15.29 | 15.71 | 371,032 | +0.39(+2.55%) |
Feb 25, 2015 | 15.55 | 15.75 | 15.16 | 15.32 | 504,859 | -0.24(-1.54%) |
Feb 24, 2015 | 15.67 | 15.72 | 15.38 | 15.56 | 489,415 | -0.11(-0.70%) |
Feb 23, 2015 | 16.04 | 16.11 | 15.54 | 15.67 | 582,204 | -0.62(-3.81%) |
Feb 20, 2015 | 16.29 | 16.34 | 16.00 | 16.29 | 463,470 | -0.03(-0.18%) |
Feb 19, 2015 | 16.00 | 16.34 | 15.95 | 16.32 | 656,572 | +0.30(+1.87%) |
Feb 18, 2015 | 15.70 | 16.04 | 15.70 | 16.02 | 289,652 | +0.31(+1.97%) |
Feb 17, 2015 | 16.01 | 16.03 | 15.62 | 15.71 | 289,288 | -0.33(-2.06%) |
Feb 13, 2015 | 16.02 | 16.04 | 16.04 | 16.04 | 517,700 | +0.00(+0.00%) |
Feb 12, 2015 | 16.17 | 16.30 | 15.97 | 16.04 | 588,832 | +0.04(+0.25%) |
Feb 11, 2015 | 16.20 | 16.50 | 15.60 | 16.00 | 797,010 | -0.17(-1.05%) |
Feb 10, 2015 | 15.10 | 16.24 | 15.01 | 16.17 | 1,710,468 | +1.14(+7.58%) |
Feb 09, 2015 | 14.96 | 15.24 | 14.76 | 15.03 | 406,043 | +0.02(+0.13%) |
Feb 06, 2015 | 15.14 | 15.23 | 14.85 | 15.01 | 752,171 | -0.16(-1.05%) |
Feb 05, 2015 | 15.28 | 15.47 | 14.50 | 15.17 | 893,989 | -0.04(-0.26%) |
Feb 04, 2015 | 14.40 | 15.25 | 13.92 | 15.21 | 1,783,735 | +1.16(+8.26%) |
Feb 03, 2015 | 14.07 | 14.55 | 13.51 | 14.05 | 1,001,720 | +0.01(+0.07%) |
Feb 02, 2015 | 13.55 | 14.14 | 13.52 | 14.04 | 509,024 | +0.54(+4.00%) |
Jan 30, 2015 | 13.70 | 13.74 | 13.32 | 13.50 | 389,659 | -0.27(-1.96%) |
Jan 29, 2015 | 13.57 | 13.89 | 13.43 | 13.77 | 256,754 | +0.20(+1.47%) |
Jan 28, 2015 | 13.81 | 13.94 | 13.42 | 13.57 | 325,581 | -0.14(-1.02%) |
Jan 27, 2015 | 13.38 | 13.80 | 13.31 | 13.71 | 198,807 | +0.15(+1.11%) |
Jan 26, 2015 | 13.78 | 13.99 | 13.47 | 13.56 | 235,451 | -0.24(-1.74%) |
Jan 23, 2015 | 13.85 | 14.08 | 13.63 | 13.80 | 408,398 | -0.04(-0.29%) |
Jan 22, 2015 | 13.59 | 13.91 | 13.30 | 13.84 | 734,225 | +0.34(+2.52%) |
Jan 21, 2015 | 13.70 | 13.92 | 13.49 | 13.50 | 263,129 | -0.30(-2.17%) |
Jan 20, 2015 | 14.34 | 14.37 | 13.74 | 13.80 | 458,444 | -0.50(-3.50%) |
Jan 16, 2015 | 14.36 | 14.73 | 14.26 | 14.30 | 714,924 | -0.11(-0.76%) |
Jan 15, 2015 | 14.94 | 14.94 | 14.21 | 14.41 | 262,355 | -0.45(-3.03%) |
Jan 14, 2015 | 14.59 | 14.91 | 14.42 | 14.86 | 275,397 | +0.06(+0.41%) |
Jan 13, 2015 | 14.79 | 15.02 | 14.49 | 14.80 | 506,581 | +0.05(+0.34%) |
Jan 12, 2015 | 14.74 | 14.82 | 14.66 | 14.75 | 409,902 | +0.04(+0.27%) |
Jan 09, 2015 | 14.44 | 14.73 | 14.30 | 14.71 | 334,394 | +0.28(+1.94%) |
Jan 08, 2015 | 14.41 | 14.50 | 14.15 | 14.43 | 170,225 | +0.18(+1.26%) |
Jan 07, 2015 | 14.11 | 14.27 | 14.02 | 14.25 | 237,868 | +0.23(+1.64%) |
Jan 06, 2015 | 14.35 | 14.45 | 13.78 | 14.02 | 376,138 | -0.30(-2.09%) |
Jan 05, 2015 | 14.62 | 14.62 | 14.19 | 14.32 | 440,379 | -0.41(-2.78%) |
Jan 02, 2015 | 14.99 | 14.99 | 14.30 | 14.73 | 244,594 | -0.19(-1.27%) |
Dec 31, 2014 | 14.92 | 14.92 | 14.92 | 14.92 | 212,100 | +0.09(+0.61%) |
Dec 30, 2014 | 14.78 | 15.06 | 14.71 | 14.83 | 273,101 | -0.07(-0.47%) |
Dec 29, 2014 | 14.65 | 14.90 | 14.60 | 14.90 | 506,621 | +0.25(+1.71%) |
Dec 26, 2014 | 14.70 | 14.70 | 14.46 | 14.65 | 169,975 | +0.02(+0.14%) |
Dec 24, 2014 | 14.48 | 14.63 | 14.63 | 14.63 | 63,600 | +0.20(+1.39%) |
Dec 23, 2014 | 14.58 | 14.65 | 14.40 | 14.43 | 329,536 | -0.06(-0.41%) |
Dec 22, 2014 | 14.29 | 14.50 | 14.28 | 14.49 | 212,842 | +0.22(+1.54%) |
Dec 19, 2014 | 14.35 | 14.42 | 14.15 | 14.27 | 653,027 | -0.08(-0.56%) |
Dec 18, 2014 | 14.00 | 14.39 | 13.92 | 14.35 | 802,940 | +0.54(+3.91%) |
Dec 17, 2014 | 13.45 | 13.94 | 13.39 | 13.81 | 594,404 | +0.38(+2.83%) |
Dec 16, 2014 | 13.44 | 13.65 | 13.32 | 13.43 | 397,450 | -0.09(-0.67%) |
Dec 15, 2014 | 13.47 | 13.77 | 13.30 | 13.52 | 381,522 | +0.09(+0.67%) |
Dec 12, 2014 | 13.23 | 13.62 | 13.21 | 13.43 | 239,241 | -0.01(-0.07%) |
Dec 11, 2014 | 13.42 | 13.75 | 13.23 | 13.44 | 633,156 | +0.10(+0.75%) |
Dec 10, 2014 | 13.30 | 13.56 | 13.29 | 13.34 | 412,713 | -0.01(-0.07%) |
Dec 09, 2014 | 12.59 | 13.48 | 12.32 | 13.35 | 423,740 | +0.57(+4.46%) |
Dec 08, 2014 | 12.88 | 13.25 | 12.71 | 12.78 | 412,536 | -0.13(-1.01%) |
Dec 05, 2014 | 12.81 | 13.09 | 12.70 | 12.91 | 429,498 | +0.14(+1.10%) |
Dec 04, 2014 | 12.52 | 12.90 | 12.38 | 12.77 | 735,205 | +0.23(+1.83%) |
Dec 03, 2014 | 12.28 | 12.58 | 12.16 | 12.54 | 371,751 | +0.29(+2.37%) |
Dec 02, 2014 | 12.18 | 12.27 | 11.93 | 12.25 | 426,521 | +0.05(+0.41%) |