Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 15.01 | 15.26 | 14.86 | 15.15 | 1,557,947 | +0.24(+1.60%) |
Feb 26, 2015 | 15.21 | 15.27 | 14.59 | 14.91 | 1,190,256 | -0.34(-2.25%) |
Feb 25, 2015 | 15.43 | 15.52 | 15.10 | 15.26 | 741,825 | -0.22(-1.45%) |
Feb 24, 2015 | 15.66 | 15.88 | 15.44 | 15.48 | 625,206 | -0.12(-0.76%) |
Feb 23, 2015 | 15.64 | 15.69 | 15.17 | 15.60 | 564,851 | -0.15(-0.93%) |
Feb 20, 2015 | 15.89 | 15.96 | 15.17 | 15.75 | 689,295 | -0.18(-1.14%) |
Feb 19, 2015 | 15.31 | 16.13 | 15.18 | 15.93 | 1,090,931 | +0.48(+3.13%) |
Feb 18, 2015 | 15.41 | 15.56 | 15.22 | 15.45 | 542,613 | -0.09(-0.59%) |
Feb 17, 2015 | 15.79 | 15.85 | 15.52 | 15.54 | 578,464 | -0.28(-1.77%) |
Feb 13, 2015 | 15.54 | 15.82 | 15.82 | 15.82 | 1,170,680 | +0.28(+1.80%) |
Feb 12, 2015 | 15.03 | 15.66 | 15.01 | 15.54 | 1,175,855 | +0.61(+4.08%) |
Feb 11, 2015 | 14.63 | 15.01 | 14.40 | 14.93 | 849,907 | +0.23(+1.57%) |
Feb 10, 2015 | 14.96 | 14.96 | 14.35 | 14.70 | 1,050,795 | -0.15(-1.04%) |
Feb 09, 2015 | 15.27 | 15.31 | 14.63 | 14.85 | 1,076,955 | -0.43(-2.84%) |
Feb 06, 2015 | 14.79 | 15.40 | 14.75 | 15.29 | 1,872,019 | +0.43(+2.92%) |
Feb 05, 2015 | 15.28 | 15.31 | 14.47 | 14.85 | 1,719,133 | -0.12(-0.79%) |
Feb 04, 2015 | 15.82 | 16.17 | 14.16 | 14.97 | 3,963,573 | -1.07(-6.68%) |
Feb 03, 2015 | 15.77 | 16.55 | 15.60 | 16.04 | 4,059,127 | +1.16(+7.76%) |
Feb 02, 2015 | 14.86 | 14.93 | 14.63 | 14.89 | 488,113 | +0.08(+0.57%) |
Jan 30, 2015 | 14.59 | 15.01 | 14.51 | 14.80 | 341,646 | +0.07(+0.48%) |
Jan 29, 2015 | 14.70 | 14.90 | 14.29 | 14.73 | 624,376 | +0.04(+0.24%) |
Jan 28, 2015 | 15.04 | 15.05 | 14.53 | 14.70 | 727,952 | -0.27(-1.82%) |
Jan 27, 2015 | 15.01 | 15.26 | 14.75 | 14.97 | 700,212 | -0.17(-1.11%) |
Jan 26, 2015 | 14.96 | 15.27 | 14.79 | 15.14 | 317,587 | +0.14(+0.93%) |
Jan 23, 2015 | 14.94 | 15.15 | 14.72 | 15.00 | 328,978 | +0.06(+0.42%) |
Jan 22, 2015 | 14.68 | 14.94 | 14.63 | 14.94 | 2,104,046 | +0.38(+2.60%) |
Jan 21, 2015 | 14.65 | 14.73 | 14.31 | 14.56 | 813,263 | -0.08(-0.53%) |
Jan 20, 2015 | 14.68 | 14.70 | 14.10 | 14.63 | 517,147 | -0.07(-0.48%) |
Jan 16, 2015 | 14.50 | 14.74 | 14.35 | 14.70 | 494,807 | +0.11(+0.77%) |
Jan 15, 2015 | 15.14 | 15.23 | 14.57 | 14.59 | 422,561 | -0.41(-2.75%) |
Jan 14, 2015 | 15.09 | 15.15 | 14.42 | 15.01 | 473,457 | -0.30(-1.97%) |
Jan 13, 2015 | 15.43 | 15.57 | 15.04 | 15.31 | 309,014 | -0.01(-0.05%) |
Jan 12, 2015 | 15.59 | 15.68 | 15.17 | 15.31 | 431,929 | -0.33(-2.10%) |
Jan 09, 2015 | 15.82 | 15.82 | 15.43 | 15.64 | 313,814 | -0.13(-0.80%) |
Jan 08, 2015 | 15.56 | 15.99 | 15.43 | 15.77 | 351,703 | +0.39(+2.50%) |
Jan 07, 2015 | 15.59 | 15.59 | 15.27 | 15.38 | 404,736 | -0.06(-0.36%) |
Jan 06, 2015 | 15.90 | 16.01 | 15.14 | 15.44 | 679,122 | -0.45(-2.82%) |
Jan 05, 2015 | 16.49 | 16.57 | 15.79 | 15.89 | 453,890 | -0.76(-4.54%) |
Jan 02, 2015 | 16.81 | 16.94 | 16.45 | 16.64 | 360,988 | -0.08(-0.46%) |
Dec 31, 2014 | 16.63 | 16.72 | 16.72 | 16.72 | 413,744 | +0.13(+0.76%) |
Dec 30, 2014 | 16.51 | 16.64 | 16.43 | 16.59 | 258,753 | +0.01(+0.08%) |
Dec 29, 2014 | 16.92 | 17.11 | 16.56 | 16.58 | 294,005 | -0.32(-1.86%) |
Dec 26, 2014 | 16.70 | 16.92 | 16.59 | 16.90 | 260,443 | +0.29(+1.73%) |
Dec 24, 2014 | 16.67 | 16.61 | 16.61 | 16.61 | 210,513 | -0.06(-0.34%) |
Dec 23, 2014 | 16.79 | 16.80 | 16.57 | 16.66 | 503,838 | +0.00(+0.00%) |
Dec 22, 2014 | 16.54 | 16.71 | 16.49 | 16.66 | 472,023 | +0.08(+0.46%) |
Dec 19, 2014 | 16.34 | 16.66 | 16.31 | 16.59 | 766,747 | +0.28(+1.72%) |
Dec 18, 2014 | 16.53 | 16.53 | 16.02 | 16.31 | 874,749 | +0.19(+1.17%) |
Dec 17, 2014 | 15.66 | 16.15 | 15.52 | 16.12 | 724,066 | +0.53(+3.41%) |
Dec 16, 2014 | 15.52 | 16.27 | 15.50 | 15.59 | 814,547 | +0.11(+0.68%) |
Dec 15, 2014 | 15.72 | 15.82 | 15.33 | 15.48 | 845,803 | +0.25(+1.65%) |
Dec 12, 2014 | 15.27 | 15.51 | 15.06 | 15.23 | 522,815 | -0.28(-1.81%) |
Dec 11, 2014 | 15.80 | 16.13 | 15.45 | 15.51 | 597,535 | -0.17(-1.07%) |
Dec 10, 2014 | 16.06 | 16.19 | 15.50 | 15.68 | 476,205 | -0.50(-3.07%) |
Dec 09, 2014 | 15.54 | 16.19 | 15.50 | 16.17 | 451,689 | +0.50(+3.22%) |
Dec 08, 2014 | 15.92 | 16.00 | 15.57 | 15.67 | 582,052 | -0.34(-2.14%) |
Dec 05, 2014 | 15.77 | 16.07 | 15.77 | 16.01 | 491,399 | +0.25(+1.60%) |
Dec 04, 2014 | 15.91 | 15.95 | 15.64 | 15.76 | 380,446 | -0.20(-1.27%) |
Dec 03, 2014 | 15.36 | 16.13 | 15.29 | 15.96 | 589,540 | +0.63(+4.11%) |
Dec 02, 2014 | 15.13 | 15.78 | 15.04 | 15.33 | 894,868 | +0.23(+1.53%) |