Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 17.23 | 17.92 | 16.80 | 17.42 | 514,073 | +1.70(+10.78%) |
Feb 26, 2015 | 15.57 | 15.79 | 15.51 | 15.73 | 74,281 | +0.10(+0.66%) |
Feb 25, 2015 | 15.70 | 15.80 | 15.54 | 15.62 | 105,239 | -0.07(-0.47%) |
Feb 24, 2015 | 15.60 | 15.89 | 15.60 | 15.70 | 71,272 | +0.08(+0.54%) |
Feb 23, 2015 | 15.44 | 15.63 | 15.28 | 15.61 | 90,640 | +0.09(+0.60%) |
Feb 20, 2015 | 15.71 | 15.82 | 15.47 | 15.52 | 159,238 | -0.26(-1.65%) |
Feb 19, 2015 | 15.94 | 16.08 | 15.77 | 15.78 | 65,923 | -0.27(-1.68%) |
Feb 18, 2015 | 15.75 | 16.12 | 15.54 | 16.05 | 119,269 | +0.22(+1.41%) |
Feb 17, 2015 | 15.74 | 15.93 | 15.58 | 15.83 | 61,543 | +0.03(+0.18%) |
Feb 13, 2015 | 15.77 | 15.80 | 15.80 | 15.80 | 106,699 | +0.04(+0.24%) |
Feb 12, 2015 | 15.74 | 15.83 | 15.51 | 15.76 | 103,718 | +0.22(+1.44%) |
Feb 11, 2015 | 15.64 | 15.71 | 15.26 | 15.54 | 92,341 | -0.12(-0.77%) |
Feb 10, 2015 | 15.94 | 15.94 | 15.43 | 15.66 | 96,881 | -0.23(-1.47%) |
Feb 09, 2015 | 16.06 | 16.26 | 15.81 | 15.89 | 105,356 | -0.18(-1.10%) |
Feb 06, 2015 | 16.21 | 16.47 | 15.89 | 16.07 | 194,347 | -0.53(-3.20%) |
Feb 05, 2015 | 16.51 | 16.68 | 16.50 | 16.60 | 121,469 | +0.10(+0.62%) |
Feb 04, 2015 | 16.74 | 16.88 | 16.40 | 16.50 | 96,922 | -0.37(-2.21%) |
Feb 03, 2015 | 16.14 | 16.93 | 16.14 | 16.87 | 227,440 | +0.79(+4.92%) |
Feb 02, 2015 | 15.59 | 16.12 | 15.46 | 16.08 | 143,113 | +0.57(+3.66%) |
Jan 30, 2015 | 15.66 | 15.79 | 15.49 | 15.51 | 185,824 | -0.31(-1.94%) |
Jan 29, 2015 | 15.35 | 15.83 | 15.32 | 15.82 | 104,177 | +0.49(+3.22%) |
Jan 28, 2015 | 15.56 | 15.64 | 15.11 | 15.32 | 165,618 | -0.08(-0.54%) |
Jan 27, 2015 | 15.23 | 15.46 | 15.15 | 15.41 | 61,800 | -0.07(-0.42%) |
Jan 26, 2015 | 15.20 | 15.59 | 15.14 | 15.47 | 74,813 | +0.21(+1.40%) |
Jan 23, 2015 | 15.19 | 15.32 | 15.00 | 15.26 | 89,956 | +0.07(+0.43%) |
Jan 22, 2015 | 14.88 | 15.30 | 14.60 | 15.19 | 108,202 | +0.41(+2.77%) |
Jan 21, 2015 | 14.72 | 14.81 | 14.57 | 14.78 | 158,546 | +0.00(+0.00%) |
Jan 20, 2015 | 15.06 | 15.10 | 14.51 | 14.78 | 164,519 | -0.32(-2.10%) |
Jan 16, 2015 | 14.97 | 15.18 | 14.79 | 15.10 | 172,792 | +0.05(+0.31%) |
Jan 15, 2015 | 15.72 | 15.73 | 15.05 | 15.05 | 136,400 | -0.58(-3.69%) |
Jan 14, 2015 | 15.46 | 15.70 | 15.38 | 15.63 | 91,283 | -0.06(-0.36%) |
Jan 13, 2015 | 15.81 | 15.88 | 15.32 | 15.69 | 224,560 | +0.05(+0.30%) |
Jan 12, 2015 | 15.48 | 15.69 | 15.31 | 15.64 | 180,667 | +0.16(+1.02%) |
Jan 09, 2015 | 15.59 | 15.72 | 15.32 | 15.48 | 143,683 | -0.16(-1.01%) |
Jan 08, 2015 | 15.47 | 15.77 | 15.36 | 15.64 | 290,896 | +0.33(+2.13%) |
Jan 07, 2015 | 15.24 | 15.32 | 15.13 | 15.32 | 127,015 | +0.13(+0.86%) |
Jan 06, 2015 | 15.46 | 15.57 | 15.10 | 15.18 | 223,277 | -0.28(-1.81%) |
Jan 05, 2015 | 15.60 | 15.67 | 15.32 | 15.46 | 142,100 | -0.26(-1.66%) |
Jan 02, 2015 | 15.99 | 16.00 | 15.46 | 15.73 | 128,085 | -0.22(-1.40%) |
Dec 31, 2014 | 16.20 | 15.95 | 15.95 | 15.95 | 121,942 | -0.17(-1.04%) |
Dec 30, 2014 | 16.21 | 16.38 | 16.00 | 16.12 | 72,702 | -0.09(-0.57%) |
Dec 29, 2014 | 16.07 | 16.40 | 15.94 | 16.21 | 114,029 | -0.02(-0.11%) |
Dec 26, 2014 | 16.10 | 16.30 | 15.98 | 16.23 | 48,646 | +0.22(+1.40%) |
Dec 24, 2014 | 15.90 | 16.00 | 16.00 | 16.00 | 79,005 | +0.06(+0.35%) |
Dec 23, 2014 | 16.00 | 16.23 | 15.90 | 15.95 | 142,822 | +0.07(+0.47%) |
Dec 22, 2014 | 16.00 | 16.06 | 15.65 | 15.87 | 135,674 | -0.08(-0.53%) |
Dec 19, 2014 | 15.60 | 16.01 | 15.55 | 15.96 | 695,376 | +0.35(+2.27%) |
Dec 18, 2014 | 15.50 | 15.67 | 15.31 | 15.60 | 123,595 | +0.33(+2.13%) |
Dec 17, 2014 | 14.71 | 15.37 | 14.57 | 15.28 | 226,159 | +0.60(+4.06%) |
Dec 16, 2014 | 14.50 | 14.90 | 14.50 | 14.68 | 179,348 | +0.19(+1.29%) |
Dec 15, 2014 | 14.51 | 14.77 | 14.44 | 14.50 | 123,086 | +0.03(+0.19%) |
Dec 12, 2014 | 14.50 | 14.69 | 14.41 | 14.47 | 164,371 | -0.29(-1.96%) |
Dec 11, 2014 | 14.74 | 15.18 | 14.74 | 14.76 | 137,361 | +0.04(+0.25%) |
Dec 10, 2014 | 15.12 | 15.14 | 14.70 | 14.72 | 233,514 | -0.50(-3.31%) |
Dec 09, 2014 | 14.68 | 15.25 | 14.61 | 15.22 | 233,503 | +0.35(+2.38%) |
Dec 08, 2014 | 15.14 | 15.22 | 14.86 | 14.87 | 278,650 | -0.32(-2.09%) |
Dec 05, 2014 | 14.76 | 15.22 | 14.76 | 15.18 | 180,491 | +0.42(+2.84%) |
Dec 04, 2014 | 14.55 | 14.83 | 14.47 | 14.77 | 157,213 | +0.17(+1.15%) |
Dec 03, 2014 | 14.03 | 14.64 | 14.03 | 14.60 | 248,210 | +0.51(+3.64%) |
Dec 02, 2014 | 13.81 | 14.23 | 13.81 | 14.09 | 219,270 | +0.38(+2.79%) |