Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 14.63 | 14.74 | 14.54 | 14.64 | 1,398,793 | +0.04(+0.25%) |
Feb 26, 2015 | 14.77 | 14.87 | 14.53 | 14.60 | 1,467,131 | -0.21(-1.41%) |
Feb 25, 2015 | 14.64 | 14.90 | 14.58 | 14.81 | 1,944,069 | +0.23(+1.56%) |
Feb 24, 2015 | 14.70 | 14.70 | 14.28 | 14.58 | 5,308,705 | -0.16(-1.11%) |
Feb 23, 2015 | 14.99 | 15.06 | 14.72 | 14.74 | 1,813,290 | -0.26(-1.75%) |
Feb 20, 2015 | 14.96 | 15.09 | 14.87 | 15.01 | 2,231,161 | +0.03(+0.18%) |
Feb 19, 2015 | 15.10 | 15.17 | 14.76 | 14.98 | 2,513,940 | -0.21(-1.37%) |
Feb 18, 2015 | 14.82 | 15.22 | 14.77 | 15.19 | 3,396,196 | +0.43(+2.89%) |
Feb 17, 2015 | 14.76 | 14.95 | 14.69 | 14.76 | 2,144,366 | +0.06(+0.43%) |
Feb 13, 2015 | 14.71 | 14.70 | 14.70 | 14.70 | 3,065,135 | -0.10(-0.68%) |
Feb 12, 2015 | 14.28 | 14.86 | 14.21 | 14.80 | 3,259,402 | +0.50(+3.49%) |
Feb 11, 2015 | 14.54 | 14.62 | 14.25 | 14.30 | 5,191,327 | -0.15(-1.07%) |
Feb 10, 2015 | 14.78 | 15.26 | 14.10 | 14.45 | 11,976,717 | -1.94(-11.85%) |
Feb 09, 2015 | 16.53 | 16.68 | 16.28 | 16.40 | 2,025,764 | -0.16(-0.99%) |
Feb 06, 2015 | 16.12 | 16.60 | 16.11 | 16.56 | 2,096,850 | +0.48(+2.99%) |
Feb 05, 2015 | 15.75 | 16.10 | 15.66 | 16.08 | 2,558,786 | +0.36(+2.31%) |
Feb 04, 2015 | 16.30 | 16.30 | 15.58 | 15.72 | 4,094,881 | -1.08(-6.43%) |
Feb 03, 2015 | 16.81 | 17.03 | 16.58 | 16.80 | 2,112,838 | +0.12(+0.71%) |
Feb 02, 2015 | 16.47 | 16.71 | 16.27 | 16.68 | 2,717,917 | +0.23(+1.38%) |
Jan 30, 2015 | 16.85 | 16.99 | 16.39 | 16.45 | 2,005,304 | -0.48(-2.84%) |
Jan 29, 2015 | 17.02 | 17.06 | 16.65 | 16.93 | 1,468,322 | +0.00(+0.00%) |
Jan 28, 2015 | 17.27 | 17.35 | 16.81 | 16.93 | 2,191,097 | -0.30(-1.74%) |
Jan 27, 2015 | 17.28 | 17.58 | 17.21 | 17.23 | 1,612,766 | -0.21(-1.20%) |
Jan 26, 2015 | 17.42 | 17.51 | 17.25 | 17.44 | 1,693,808 | +0.00(+0.00%) |
Jan 23, 2015 | 17.65 | 17.65 | 17.19 | 17.44 | 2,624,754 | -0.32(-1.79%) |
Jan 22, 2015 | 17.50 | 17.92 | 17.34 | 17.76 | 2,823,392 | +0.35(+2.03%) |
Jan 21, 2015 | 16.99 | 17.49 | 16.99 | 17.40 | 3,144,994 | +0.36(+2.13%) |
Jan 20, 2015 | 16.98 | 17.10 | 16.83 | 17.04 | 1,787,763 | +0.05(+0.27%) |
Jan 16, 2015 | 16.89 | 17.00 | 16.86 | 17.00 | 1,594,450 | +0.11(+0.65%) |
Jan 15, 2015 | 16.91 | 17.02 | 16.76 | 16.89 | 1,606,569 | +0.01(+0.05%) |
Jan 14, 2015 | 16.54 | 16.88 | 16.51 | 16.88 | 1,782,514 | +0.16(+0.98%) |
Jan 13, 2015 | 16.57 | 16.80 | 16.48 | 16.71 | 2,195,632 | +0.35(+2.16%) |
Jan 12, 2015 | 16.48 | 16.60 | 16.19 | 16.36 | 3,135,214 | -0.48(-2.86%) |
Jan 09, 2015 | 17.03 | 17.15 | 16.83 | 16.84 | 1,614,731 | -0.19(-1.12%) |
Jan 08, 2015 | 17.07 | 17.09 | 16.87 | 17.03 | 3,605,416 | +0.15(+0.86%) |
Jan 07, 2015 | 16.71 | 17.02 | 16.50 | 16.89 | 3,054,956 | +0.27(+1.64%) |
Jan 06, 2015 | 17.05 | 17.07 | 16.41 | 16.61 | 2,841,446 | -0.41(-2.40%) |
Jan 05, 2015 | 17.21 | 17.46 | 17.01 | 17.02 | 2,153,552 | -0.25(-1.47%) |
Jan 02, 2015 | 17.62 | 17.73 | 17.19 | 17.28 | 1,439,639 | -0.32(-1.81%) |
Dec 31, 2014 | 17.61 | 17.60 | 17.60 | 17.60 | 1,061,216 | +0.02(+0.10%) |
Dec 30, 2014 | 17.58 | 17.71 | 17.53 | 17.58 | 1,171,213 | -0.04(-0.21%) |
Dec 29, 2014 | 17.48 | 17.72 | 17.41 | 17.61 | 1,256,794 | +0.15(+0.88%) |
Dec 26, 2014 | 17.30 | 17.57 | 17.30 | 17.46 | 1,177,368 | +0.25(+1.42%) |
Dec 24, 2014 | 17.26 | 17.21 | 17.21 | 17.21 | 918,692 | -0.01(-0.05%) |
Dec 23, 2014 | 17.33 | 17.36 | 17.11 | 17.22 | 2,138,469 | -0.14(-0.78%) |
Dec 22, 2014 | 16.99 | 17.38 | 16.94 | 17.36 | 1,561,938 | +0.39(+2.30%) |
Dec 19, 2014 | 16.71 | 17.15 | 16.58 | 16.97 | 3,218,577 | +0.24(+1.41%) |
Dec 18, 2014 | 16.99 | 17.40 | 16.72 | 16.73 | 4,004,925 | +0.02(+0.11%) |
Dec 17, 2014 | 16.06 | 16.72 | 16.03 | 16.71 | 2,211,734 | +0.65(+4.07%) |
Dec 16, 2014 | 16.09 | 16.42 | 15.97 | 16.06 | 1,753,589 | -0.06(-0.39%) |
Dec 15, 2014 | 16.33 | 16.51 | 16.07 | 16.12 | 1,958,707 | -0.22(-1.33%) |
Dec 12, 2014 | 16.04 | 16.43 | 16.02 | 16.34 | 2,562,110 | +0.16(+1.01%) |
Dec 11, 2014 | 16.13 | 16.39 | 16.05 | 16.18 | 1,668,857 | +0.06(+0.39%) |
Dec 10, 2014 | 15.57 | 16.24 | 15.54 | 16.12 | 3,667,394 | +0.50(+3.20%) |
Dec 09, 2014 | 15.33 | 15.63 | 15.23 | 15.62 | 1,543,358 | +0.10(+0.64%) |
Dec 08, 2014 | 15.57 | 15.71 | 15.41 | 15.52 | 1,109,420 | +0.00(+0.00%) |
Dec 05, 2014 | 15.36 | 15.44 | 15.36 | 15.52 | 1,615,449 | +0.17(+1.12%) |
Dec 04, 2014 | 15.46 | 15.49 | 15.23 | 15.34 | 1,677,802 | -0.12(-0.76%) |
Dec 03, 2014 | 15.44 | 15.54 | 15.30 | 15.46 | 1,119,964 | +0.02(+0.12%) |
Dec 02, 2014 | 15.47 | 15.61 | 15.37 | 15.44 | 1,288,877 | -0.02(-0.12%) |