Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 16.14 | 16.14 | 15.17 | 15.19 | 101,255 | -1.01(-6.23%) |
Feb 26, 2015 | 16.15 | 16.41 | 15.16 | 16.20 | 158,835 | -0.02(-0.12%) |
Feb 25, 2015 | 15.33 | 16.96 | 15.21 | 16.22 | 200,095 | +0.81(+5.26%) |
Feb 24, 2015 | 15.27 | 15.66 | 15.07 | 15.41 | 172,318 | +0.17(+1.12%) |
Feb 23, 2015 | 14.18 | 15.36 | 13.90 | 15.24 | 199,029 | +1.14(+8.09%) |
Feb 20, 2015 | 14.02 | 14.62 | 13.93 | 14.10 | 190,310 | +0.12(+0.86%) |
Feb 19, 2015 | 14.13 | 14.24 | 13.90 | 13.98 | 141,818 | -0.10(-0.71%) |
Feb 18, 2015 | 14.17 | 14.35 | 13.86 | 14.08 | 140,967 | +0.00(+0.00%) |
Feb 17, 2015 | 14.07 | 14.35 | 13.88 | 14.08 | 84,520 | +0.01(+0.07%) |
Feb 13, 2015 | 14.13 | 14.07 | 14.07 | 14.07 | 84,400 | -0.10(-0.71%) |
Feb 12, 2015 | 13.83 | 14.25 | 13.50 | 14.17 | 95,162 | +0.33(+2.38%) |
Feb 11, 2015 | 14.07 | 14.40 | 13.72 | 13.84 | 97,755 | -0.25(-1.77%) |
Feb 10, 2015 | 13.82 | 14.29 | 13.72 | 14.09 | 153,914 | +0.39(+2.85%) |
Feb 09, 2015 | 13.94 | 14.35 | 13.66 | 13.70 | 113,926 | -0.32(-2.28%) |
Feb 06, 2015 | 14.67 | 14.92 | 14.00 | 14.02 | 140,352 | -0.74(-5.01%) |
Feb 05, 2015 | 14.39 | 14.88 | 14.17 | 14.76 | 127,514 | +0.52(+3.65%) |
Feb 04, 2015 | 14.37 | 14.71 | 13.61 | 14.24 | 158,991 | -0.16(-1.11%) |
Feb 03, 2015 | 15.51 | 15.60 | 14.05 | 14.40 | 310,244 | -1.23(-7.87%) |
Feb 02, 2015 | 15.55 | 15.89 | 14.95 | 15.63 | 216,432 | +0.15(+0.97%) |
Jan 30, 2015 | 15.20 | 16.37 | 15.20 | 15.48 | 533,076 | +0.49(+3.27%) |
Jan 29, 2015 | 14.97 | 15.13 | 14.45 | 14.99 | 196,667 | +0.10(+0.67%) |
Jan 28, 2015 | 14.40 | 14.95 | 14.13 | 14.89 | 380,389 | +0.64(+4.49%) |
Jan 27, 2015 | 13.44 | 14.33 | 13.32 | 14.25 | 229,186 | +0.73(+5.40%) |
Jan 26, 2015 | 13.06 | 13.52 | 12.87 | 13.52 | 220,036 | +0.31(+2.35%) |
Jan 23, 2015 | 13.50 | 13.56 | 13.09 | 13.21 | 177,624 | -0.01(-0.08%) |
Jan 22, 2015 | 13.42 | 13.66 | 12.77 | 13.22 | 298,517 | -0.15(-1.12%) |
Jan 21, 2015 | 14.27 | 14.74 | 13.31 | 13.37 | 452,389 | -0.90(-6.31%) |
Jan 20, 2015 | 14.92 | 15.00 | 14.10 | 14.27 | 420,125 | -0.64(-4.29%) |
Jan 16, 2015 | 15.09 | 15.50 | 14.81 | 14.91 | 268,007 | -0.28(-1.84%) |
Jan 15, 2015 | 15.85 | 16.27 | 15.12 | 15.19 | 324,220 | -0.55(-3.49%) |
Jan 14, 2015 | 15.54 | 15.92 | 15.28 | 15.74 | 129,116 | +0.04(+0.25%) |
Jan 13, 2015 | 16.53 | 16.85 | 15.50 | 15.70 | 262,506 | -0.63(-3.86%) |
Jan 12, 2015 | 15.93 | 16.59 | 15.83 | 16.33 | 297,370 | +0.52(+3.29%) |
Jan 09, 2015 | 15.79 | 17.04 | 15.70 | 15.81 | 453,307 | +0.04(+0.25%) |
Jan 08, 2015 | 16.00 | 16.20 | 15.74 | 15.77 | 1,979,535 | -1.73(-9.89%) |
Jan 07, 2015 | 18.00 | 18.24 | 17.13 | 17.50 | 120,912 | -0.29(-1.63%) |
Jan 06, 2015 | 18.09 | 18.94 | 17.29 | 17.79 | 154,290 | -0.12(-0.67%) |
Jan 05, 2015 | 17.43 | 18.45 | 17.43 | 17.91 | 156,291 | +0.48(+2.75%) |
Jan 02, 2015 | 17.31 | 17.99 | 17.00 | 17.43 | 134,123 | +0.37(+2.17%) |
Dec 31, 2014 | 16.14 | 17.06 | 17.06 | 17.06 | 174,900 | +1.24(+7.84%) |
Dec 30, 2014 | 15.25 | 16.16 | 15.10 | 15.82 | 59,835 | +0.51(+3.33%) |
Dec 29, 2014 | 16.08 | 16.46 | 15.19 | 15.31 | 146,925 | -0.82(-5.08%) |
Dec 26, 2014 | 15.62 | 16.19 | 15.51 | 16.13 | 69,082 | +0.60(+3.86%) |
Dec 24, 2014 | 15.46 | 15.53 | 15.53 | 15.53 | 66,800 | +0.23(+1.50%) |
Dec 23, 2014 | 15.76 | 15.76 | 15.00 | 15.30 | 100,473 | -0.44(-2.80%) |
Dec 22, 2014 | 15.57 | 15.88 | 15.41 | 15.74 | 72,629 | +0.17(+1.09%) |
Dec 19, 2014 | 16.25 | 16.26 | 15.50 | 15.57 | 163,148 | -0.71(-4.36%) |
Dec 18, 2014 | 16.29 | 16.72 | 15.84 | 16.28 | 132,931 | +0.26(+1.62%) |
Dec 17, 2014 | 15.47 | 16.27 | 15.22 | 16.02 | 111,590 | +0.74(+4.84%) |
Dec 16, 2014 | 15.42 | 15.87 | 15.24 | 15.28 | 82,229 | -0.21(-1.36%) |
Dec 15, 2014 | 16.70 | 16.70 | 15.18 | 15.49 | 120,802 | -1.01(-6.12%) |
Dec 12, 2014 | 15.81 | 16.84 | 15.50 | 16.50 | 76,138 | +0.31(+1.91%) |
Dec 11, 2014 | 16.99 | 17.63 | 16.05 | 16.19 | 167,147 | -0.51(-3.05%) |
Dec 10, 2014 | 16.54 | 17.69 | 16.00 | 16.70 | 273,941 | +0.17(+1.03%) |
Dec 09, 2014 | 15.25 | 16.58 | 15.11 | 16.53 | 135,279 | +0.98(+6.30%) |
Dec 08, 2014 | 15.26 | 15.77 | 15.26 | 15.55 | 101,939 | +0.33(+2.17%) |
Dec 05, 2014 | 14.88 | 15.39 | 14.88 | 15.22 | 75,085 | +0.43(+2.91%) |
Dec 04, 2014 | 15.18 | 15.29 | 14.72 | 14.79 | 111,717 | -0.35(-2.31%) |
Dec 03, 2014 | 14.93 | 15.34 | 14.61 | 15.14 | 105,096 | +0.32(+2.16%) |
Dec 02, 2014 | 14.45 | 14.87 | 14.42 | 14.82 | 116,212 | +0.48(+3.35%) |