Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 18.36 | 18.75 | 18.22 | 18.51 | 135,729 | +0.18(+0.96%) |
Feb 26, 2015 | 18.08 | 18.55 | 18.06 | 18.33 | 81,904 | +0.20(+1.13%) |
Feb 25, 2015 | 18.20 | 18.36 | 17.96 | 18.13 | 176,463 | +0.06(+0.32%) |
Feb 24, 2015 | 17.59 | 18.20 | 17.59 | 18.07 | 135,822 | +0.44(+2.49%) |
Feb 23, 2015 | 17.57 | 18.02 | 17.54 | 17.63 | 142,825 | -0.01(-0.06%) |
Feb 20, 2015 | 17.53 | 17.93 | 17.31 | 17.64 | 192,153 | +0.16(+0.89%) |
Feb 19, 2015 | 17.07 | 17.50 | 17.00 | 17.48 | 111,626 | +0.38(+2.22%) |
Feb 18, 2015 | 16.55 | 17.17 | 16.53 | 17.10 | 99,666 | +0.50(+3.00%) |
Feb 17, 2015 | 16.77 | 17.04 | 16.47 | 16.60 | 121,904 | -0.11(-0.64%) |
Feb 13, 2015 | 16.60 | 16.71 | 16.71 | 16.71 | 114,605 | +0.15(+0.88%) |
Feb 12, 2015 | 16.60 | 16.89 | 16.42 | 16.56 | 121,255 | +0.10(+0.59%) |
Feb 11, 2015 | 16.64 | 16.81 | 16.38 | 16.47 | 139,103 | -0.20(-1.17%) |
Feb 10, 2015 | 16.09 | 16.87 | 15.84 | 16.66 | 210,984 | +0.62(+3.89%) |
Feb 09, 2015 | 16.25 | 16.69 | 16.02 | 16.04 | 182,769 | -0.37(-2.26%) |
Feb 06, 2015 | 17.37 | 17.54 | 16.18 | 16.41 | 425,265 | -1.05(-6.03%) |
Feb 05, 2015 | 15.12 | 18.95 | 15.12 | 17.46 | 1,075,778 | +2.73(+18.54%) |
Feb 04, 2015 | 14.39 | 14.83 | 14.39 | 14.73 | 139,579 | +0.26(+1.82%) |
Feb 03, 2015 | 14.60 | 14.86 | 14.36 | 14.47 | 111,903 | -0.07(-0.47%) |
Feb 02, 2015 | 14.31 | 14.60 | 14.10 | 14.54 | 213,505 | +0.24(+1.71%) |
Jan 30, 2015 | 14.49 | 14.57 | 14.08 | 14.29 | 199,639 | -0.34(-2.33%) |
Jan 29, 2015 | 14.29 | 14.63 | 14.18 | 14.63 | 87,146 | +0.27(+1.90%) |
Jan 28, 2015 | 14.32 | 14.56 | 13.98 | 14.36 | 289,735 | +0.06(+0.41%) |
Jan 27, 2015 | 14.09 | 14.54 | 14.09 | 14.30 | 94,295 | +0.01(+0.07%) |
Jan 26, 2015 | 14.32 | 14.45 | 14.01 | 14.29 | 169,551 | -0.08(-0.54%) |
Jan 23, 2015 | 14.71 | 14.98 | 14.24 | 14.37 | 198,576 | -0.26(-1.80%) |
Jan 22, 2015 | 14.20 | 14.73 | 14.13 | 14.63 | 433,863 | +0.51(+3.59%) |
Jan 21, 2015 | 14.28 | 14.33 | 13.98 | 14.13 | 134,670 | -0.20(-1.36%) |
Jan 20, 2015 | 14.58 | 14.64 | 14.12 | 14.32 | 144,633 | -0.31(-2.13%) |
Jan 16, 2015 | 14.63 | 14.95 | 14.60 | 14.63 | 171,510 | -0.09(-0.60%) |
Jan 15, 2015 | 15.36 | 15.39 | 14.72 | 14.72 | 114,770 | -0.63(-4.13%) |
Jan 14, 2015 | 15.45 | 15.63 | 15.22 | 15.35 | 95,934 | -0.29(-1.87%) |
Jan 13, 2015 | 15.85 | 16.19 | 15.44 | 15.65 | 95,274 | -0.08(-0.50%) |
Jan 12, 2015 | 15.69 | 15.84 | 15.51 | 15.73 | 118,780 | +0.02(+0.12%) |
Jan 09, 2015 | 15.91 | 16.04 | 15.62 | 15.71 | 101,132 | -0.25(-1.59%) |
Jan 08, 2015 | 15.74 | 16.14 | 15.61 | 15.96 | 145,872 | +0.35(+2.25%) |
Jan 07, 2015 | 15.69 | 15.81 | 15.33 | 15.61 | 122,286 | -0.04(-0.25%) |
Jan 06, 2015 | 15.65 | 15.90 | 15.05 | 15.65 | 157,269 | +0.04(+0.25%) |
Jan 05, 2015 | 15.85 | 16.15 | 15.46 | 15.61 | 167,047 | -0.30(-1.90%) |
Jan 02, 2015 | 16.43 | 16.49 | 15.69 | 15.91 | 102,730 | -0.44(-2.69%) |
Dec 31, 2014 | 16.58 | 16.35 | 16.35 | 16.35 | 94,513 | -0.16(-0.99%) |
Dec 30, 2014 | 16.70 | 17.02 | 16.47 | 16.51 | 77,065 | -0.17(-0.99%) |
Dec 29, 2014 | 16.31 | 16.70 | 16.29 | 16.68 | 72,672 | +0.37(+2.27%) |
Dec 26, 2014 | 16.39 | 16.60 | 16.14 | 16.31 | 81,257 | -0.07(-0.42%) |
Dec 24, 2014 | 16.20 | 16.38 | 16.38 | 16.38 | 60,114 | +0.19(+1.20%) |
Dec 23, 2014 | 16.22 | 16.27 | 15.93 | 16.18 | 154,265 | +0.10(+0.61%) |
Dec 22, 2014 | 16.56 | 16.60 | 16.03 | 16.08 | 103,857 | -0.12(-0.72%) |
Dec 19, 2014 | 15.94 | 16.30 | 15.88 | 16.20 | 336,690 | +0.26(+1.65%) |
Dec 18, 2014 | 16.27 | 16.41 | 15.69 | 15.94 | 265,357 | -0.24(-1.51%) |
Dec 17, 2014 | 15.76 | 16.34 | 15.56 | 16.18 | 155,283 | +0.51(+3.23%) |
Dec 16, 2014 | 15.88 | 16.13 | 15.66 | 15.67 | 123,864 | -0.25(-1.59%) |
Dec 15, 2014 | 16.11 | 16.30 | 15.88 | 15.93 | 107,358 | -0.16(-0.97%) |
Dec 12, 2014 | 16.25 | 16.57 | 16.01 | 16.08 | 205,643 | -0.42(-2.54%) |
Dec 11, 2014 | 16.36 | 16.86 | 16.34 | 16.50 | 119,066 | +0.24(+1.50%) |
Dec 10, 2014 | 16.63 | 16.63 | 16.05 | 16.26 | 183,035 | -0.36(-2.17%) |
Dec 09, 2014 | 15.63 | 16.64 | 15.58 | 16.62 | 127,418 | +0.88(+5.57%) |
Dec 08, 2014 | 15.71 | 16.15 | 15.59 | 15.74 | 120,643 | +0.06(+0.37%) |
Dec 05, 2014 | 15.64 | 16.01 | 15.54 | 15.68 | 103,197 | +0.04(+0.25%) |
Dec 04, 2014 | 15.47 | 15.74 | 15.15 | 15.65 | 111,571 | +0.12(+0.75%) |
Dec 03, 2014 | 15.45 | 15.79 | 15.22 | 15.53 | 100,711 | +0.08(+0.50%) |
Dec 02, 2014 | 15.21 | 15.55 | 15.21 | 15.45 | 123,045 | +0.26(+1.73%) |