Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 15.78 | 16.15 | 15.78 | 16.07 | 766,976 | +0.28(+1.75%) |
Feb 26, 2015 | 16.05 | 16.34 | 15.74 | 15.79 | 996,051 | +0.03(+0.18%) |
Feb 25, 2015 | 15.69 | 16.12 | 15.65 | 15.76 | 547,414 | +0.11(+0.68%) |
Feb 24, 2015 | 16.05 | 16.10 | 15.61 | 15.66 | 574,508 | -0.39(-2.43%) |
Feb 23, 2015 | 15.83 | 16.15 | 15.78 | 16.05 | 606,315 | +0.22(+1.39%) |
Feb 20, 2015 | 15.81 | 16.23 | 15.73 | 15.83 | 606,707 | -0.03(-0.18%) |
Feb 19, 2015 | 16.13 | 16.28 | 15.80 | 15.86 | 346,708 | -0.35(-2.19%) |
Feb 18, 2015 | 16.06 | 16.28 | 15.95 | 16.21 | 679,650 | +0.12(+0.75%) |
Feb 17, 2015 | 15.91 | 16.17 | 15.82 | 16.09 | 430,934 | +0.19(+1.21%) |
Feb 13, 2015 | 16.10 | 15.90 | 15.90 | 15.90 | 434,107 | -0.19(-1.19%) |
Feb 12, 2015 | 15.88 | 16.27 | 15.77 | 16.09 | 772,413 | +0.26(+1.66%) |
Feb 11, 2015 | 15.67 | 15.92 | 15.53 | 15.83 | 654,509 | +0.10(+0.63%) |
Feb 10, 2015 | 15.83 | 15.86 | 15.48 | 15.73 | 567,747 | +0.01(+0.04%) |
Feb 09, 2015 | 15.74 | 15.95 | 15.64 | 15.72 | 378,920 | -0.04(-0.22%) |
Feb 06, 2015 | 16.33 | 16.44 | 15.73 | 15.76 | 372,870 | -0.62(-3.77%) |
Feb 05, 2015 | 16.32 | 16.53 | 16.18 | 16.37 | 359,943 | +0.10(+0.61%) |
Feb 04, 2015 | 16.46 | 16.49 | 16.21 | 16.27 | 325,957 | -0.30(-1.80%) |
Feb 03, 2015 | 16.09 | 16.58 | 16.02 | 16.57 | 1,140,013 | +0.62(+3.87%) |
Feb 02, 2015 | 16.27 | 16.30 | 15.59 | 15.95 | 848,833 | -0.34(-2.09%) |
Jan 30, 2015 | 16.60 | 16.79 | 16.12 | 16.30 | 641,301 | -0.41(-2.46%) |
Jan 29, 2015 | 16.46 | 16.75 | 16.33 | 16.71 | 525,631 | +0.23(+1.42%) |
Jan 28, 2015 | 16.54 | 16.59 | 16.27 | 16.47 | 455,249 | -0.04(-0.26%) |
Jan 27, 2015 | 16.43 | 16.59 | 16.36 | 16.52 | 311,515 | +0.05(+0.30%) |
Jan 26, 2015 | 16.32 | 16.56 | 16.27 | 16.47 | 271,870 | +0.16(+1.00%) |
Jan 23, 2015 | 16.32 | 16.55 | 16.26 | 16.30 | 279,943 | +0.04(+0.26%) |
Jan 22, 2015 | 15.99 | 16.26 | 15.93 | 16.26 | 953,394 | +0.33(+2.09%) |
Jan 21, 2015 | 16.03 | 16.26 | 15.82 | 15.93 | 704,511 | -0.18(-1.10%) |
Jan 20, 2015 | 16.37 | 16.43 | 15.91 | 16.10 | 287,787 | -0.31(-1.90%) |
Jan 16, 2015 | 16.20 | 16.49 | 15.90 | 16.42 | 353,888 | +0.23(+1.45%) |
Jan 15, 2015 | 16.20 | 16.25 | 15.93 | 16.18 | 573,756 | +0.03(+0.18%) |
Jan 14, 2015 | 15.59 | 16.23 | 15.49 | 16.15 | 326,223 | +0.48(+3.03%) |
Jan 13, 2015 | 15.76 | 15.91 | 15.29 | 15.68 | 470,761 | +0.03(+0.18%) |
Jan 12, 2015 | 15.57 | 16.27 | 15.47 | 15.65 | 356,982 | +0.13(+0.82%) |
Jan 09, 2015 | 15.53 | 15.64 | 15.47 | 15.52 | 409,583 | -0.06(-0.36%) |
Jan 08, 2015 | 15.64 | 15.68 | 15.44 | 15.58 | 265,723 | +0.01(+0.05%) |
Jan 07, 2015 | 15.16 | 15.61 | 15.00 | 15.57 | 528,760 | +0.53(+3.49%) |
Jan 06, 2015 | 15.20 | 15.43 | 14.76 | 15.05 | 1,438,176 | -0.20(-1.30%) |
Jan 05, 2015 | 15.15 | 15.44 | 15.07 | 15.24 | 613,241 | +0.04(+0.23%) |
Jan 02, 2015 | 15.37 | 15.37 | 15.03 | 15.21 | 382,269 | -0.13(-0.83%) |
Dec 31, 2014 | 15.68 | 15.34 | 15.34 | 15.34 | 274,329 | -0.31(-1.95%) |
Dec 30, 2014 | 15.44 | 15.79 | 15.35 | 15.64 | 262,774 | +0.18(+1.19%) |
Dec 29, 2014 | 15.42 | 15.55 | 14.99 | 15.46 | 309,998 | -0.01(-0.09%) |
Dec 26, 2014 | 15.35 | 15.73 | 15.07 | 15.47 | 266,407 | +0.16(+1.02%) |
Dec 24, 2014 | 15.39 | 15.32 | 15.32 | 15.32 | 76,085 | +0.04(+0.28%) |
Dec 23, 2014 | 15.32 | 15.35 | 15.04 | 15.27 | 252,809 | +0.03(+0.19%) |
Dec 22, 2014 | 14.96 | 15.32 | 14.78 | 15.24 | 1,187,298 | +0.30(+1.99%) |
Dec 19, 2014 | 15.11 | 15.26 | 14.76 | 14.95 | 4,350,260 | -0.23(-1.54%) |
Dec 18, 2014 | 15.21 | 15.94 | 14.51 | 15.18 | 910,764 | +0.14(+0.94%) |
Dec 17, 2014 | 14.56 | 15.22 | 14.42 | 15.04 | 868,384 | +0.44(+3.01%) |
Dec 16, 2014 | 14.47 | 14.80 | 14.47 | 14.60 | 1,119,784 | +0.00(+0.00%) |
Dec 15, 2014 | 14.58 | 14.75 | 14.44 | 14.60 | 754,571 | +0.12(+0.83%) |
Dec 12, 2014 | 14.36 | 14.89 | 14.36 | 14.48 | 608,030 | -0.01(-0.10%) |
Dec 11, 2014 | 14.38 | 14.57 | 14.27 | 14.49 | 431,811 | +0.13(+0.89%) |
Dec 10, 2014 | 14.57 | 14.91 | 14.22 | 14.37 | 418,399 | -0.19(-1.32%) |
Dec 09, 2014 | 14.44 | 14.57 | 14.18 | 14.56 | 412,294 | +0.28(+1.94%) |
Dec 08, 2014 | 14.31 | 14.44 | 14.09 | 14.28 | 1,038,011 | -0.13(-0.89%) |
Dec 05, 2014 | 14.54 | 14.54 | 14.20 | 14.41 | 431,802 | +0.02(+0.15%) |
Dec 04, 2014 | 14.12 | 14.49 | 14.02 | 14.39 | 802,107 | +0.10(+0.70%) |
Dec 03, 2014 | 14.61 | 14.62 | 14.22 | 14.29 | 922,667 | -0.26(-1.80%) |
Dec 02, 2014 | 14.49 | 14.82 | 14.49 | 14.55 | 731,764 | +0.11(+0.74%) |