Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 18.94 | 19.16 | 18.79 | 18.79 | 4,216,135 | -0.03(-0.18%) |
Feb 26, 2015 | 18.72 | 19.06 | 18.46 | 18.83 | 4,644,490 | +0.07(+0.39%) |
Feb 25, 2015 | 18.90 | 19.04 | 18.69 | 18.75 | 4,462,439 | -0.13(-0.71%) |
Feb 24, 2015 | 18.70 | 19.11 | 18.61 | 18.89 | 7,122,423 | +0.29(+1.56%) |
Feb 23, 2015 | 18.38 | 18.80 | 18.09 | 18.60 | 6,893,517 | +0.22(+1.22%) |
Feb 20, 2015 | 17.97 | 18.51 | 17.43 | 18.37 | 8,632,533 | +0.33(+1.83%) |
Feb 19, 2015 | 17.33 | 18.29 | 16.98 | 18.04 | 11,237,008 | +1.20(+7.10%) |
Feb 18, 2015 | 16.78 | 17.05 | 16.67 | 16.85 | 5,910,803 | -0.04(-0.26%) |
Feb 17, 2015 | 16.69 | 16.97 | 16.55 | 16.89 | 5,026,816 | +0.24(+1.44%) |
Feb 13, 2015 | 16.65 | 16.65 | 16.65 | 16.65 | 4,322,409 | +0.18(+1.12%) |
Feb 12, 2015 | 16.43 | 16.65 | 16.32 | 16.47 | 3,774,215 | +0.19(+1.17%) |
Feb 11, 2015 | 16.13 | 16.37 | 16.06 | 16.28 | 2,647,840 | +0.04(+0.24%) |
Feb 10, 2015 | 16.49 | 16.55 | 16.02 | 16.24 | 3,568,201 | -0.15(-0.89%) |
Feb 09, 2015 | 16.10 | 16.56 | 16.09 | 16.38 | 4,507,127 | +0.22(+1.35%) |
Feb 06, 2015 | 15.92 | 16.30 | 15.78 | 16.17 | 4,244,596 | +0.27(+1.72%) |
Feb 05, 2015 | 15.65 | 15.94 | 15.54 | 15.89 | 3,920,066 | +0.35(+2.23%) |
Feb 04, 2015 | 15.75 | 15.81 | 15.29 | 15.54 | 3,642,697 | -0.37(-2.32%) |
Feb 03, 2015 | 15.06 | 15.92 | 14.97 | 15.91 | 6,372,334 | +1.02(+6.87%) |
Feb 02, 2015 | 14.81 | 15.00 | 14.53 | 14.89 | 5,491,570 | +0.10(+0.64%) |
Jan 30, 2015 | 14.92 | 14.97 | 14.60 | 14.80 | 4,153,695 | -0.34(-2.22%) |
Jan 29, 2015 | 14.90 | 15.14 | 14.49 | 15.13 | 4,694,205 | +0.23(+1.58%) |
Jan 28, 2015 | 15.70 | 15.70 | 14.84 | 14.90 | 3,422,768 | -0.68(-4.38%) |
Jan 27, 2015 | 15.25 | 15.66 | 15.00 | 15.58 | 3,957,824 | +0.01(+0.04%) |
Jan 26, 2015 | 14.83 | 15.60 | 14.73 | 15.57 | 7,521,986 | +0.95(+6.50%) |
Jan 23, 2015 | 14.76 | 15.02 | 14.61 | 14.62 | 3,425,229 | -0.13(-0.91%) |
Jan 22, 2015 | 14.71 | 14.87 | 14.60 | 14.76 | 3,983,144 | +0.27(+1.89%) |
Jan 21, 2015 | 14.07 | 14.68 | 14.04 | 14.48 | 3,432,890 | +0.39(+2.78%) |
Jan 20, 2015 | 14.37 | 14.60 | 13.94 | 14.09 | 3,468,627 | -0.18(-1.29%) |
Jan 16, 2015 | 13.79 | 14.29 | 13.73 | 14.28 | 4,555,094 | +0.43(+3.11%) |
Jan 15, 2015 | 14.03 | 14.39 | 13.82 | 13.85 | 3,576,638 | -0.18(-1.32%) |
Jan 14, 2015 | 13.86 | 14.14 | 13.64 | 14.03 | 5,020,578 | -0.26(-1.80%) |
Jan 13, 2015 | 14.47 | 14.79 | 13.98 | 14.29 | 5,516,568 | -0.15(-1.05%) |
Jan 12, 2015 | 14.97 | 15.03 | 14.23 | 14.44 | 4,288,918 | -0.53(-3.53%) |
Jan 09, 2015 | 15.16 | 15.34 | 14.93 | 14.97 | 5,848,427 | -0.18(-1.18%) |
Jan 08, 2015 | 15.11 | 15.23 | 14.89 | 15.15 | 4,632,420 | +0.21(+1.38%) |
Jan 07, 2015 | 15.39 | 15.56 | 14.84 | 14.94 | 4,308,255 | +0.16(+1.05%) |
Jan 06, 2015 | 15.12 | 15.19 | 14.29 | 14.78 | 10,928,020 | -0.33(-2.17%) |
Jan 05, 2015 | 15.57 | 15.59 | 14.96 | 15.11 | 6,532,909 | -0.63(-4.03%) |
Jan 02, 2015 | 15.79 | 16.02 | 15.40 | 15.75 | 2,857,791 | +0.15(+0.96%) |
Dec 31, 2014 | 15.75 | 15.60 | 15.60 | 15.60 | 6,940,725 | -0.08(-0.50%) |
Dec 30, 2014 | 16.10 | 16.16 | 15.62 | 15.67 | 4,433,917 | -0.48(-3.00%) |
Dec 29, 2014 | 16.04 | 16.46 | 16.04 | 16.16 | 8,317,940 | +0.05(+0.31%) |
Dec 26, 2014 | 15.98 | 16.28 | 15.91 | 16.11 | 2,950,514 | +0.27(+1.69%) |
Dec 24, 2014 | 15.76 | 15.84 | 15.84 | 15.84 | 2,202,526 | +0.04(+0.25%) |
Dec 23, 2014 | 15.34 | 15.87 | 15.34 | 15.80 | 3,642,949 | +0.40(+2.60%) |
Dec 22, 2014 | 15.52 | 15.62 | 15.06 | 15.40 | 4,105,347 | -0.14(-0.93%) |
Dec 19, 2014 | 15.65 | 15.78 | 15.32 | 15.55 | 7,021,152 | -0.27(-1.69%) |
Dec 18, 2014 | 15.95 | 16.21 | 15.55 | 15.81 | 5,759,489 | +0.15(+0.96%) |
Dec 17, 2014 | 14.97 | 15.82 | 14.79 | 15.66 | 6,487,292 | +0.70(+4.69%) |
Dec 16, 2014 | 14.57 | 15.47 | 14.53 | 14.96 | 5,879,019 | +0.17(+1.13%) |
Dec 15, 2014 | 15.17 | 15.33 | 14.73 | 14.79 | 5,388,292 | -0.23(-1.56%) |
Dec 12, 2014 | 15.19 | 15.46 | 14.84 | 15.03 | 5,749,175 | -0.48(-3.12%) |
Dec 11, 2014 | 15.69 | 16.05 | 15.37 | 15.51 | 6,289,210 | -0.03(-0.21%) |
Dec 10, 2014 | 16.29 | 16.35 | 15.45 | 15.55 | 7,497,942 | -1.05(-6.34%) |
Dec 09, 2014 | 16.34 | 16.66 | 16.25 | 16.60 | 5,617,998 | -0.16(-0.96%) |
Dec 08, 2014 | 17.50 | 17.51 | 16.52 | 16.76 | 7,112,038 | -0.86(-4.90%) |
Dec 05, 2014 | 17.72 | 17.85 | 17.36 | 17.62 | 5,515,699 | +0.02(+0.13%) |
Dec 04, 2014 | 17.60 | 17.75 | 17.43 | 17.60 | 3,821,651 | -0.07(-0.41%) |
Dec 03, 2014 | 17.35 | 17.85 | 17.25 | 17.67 | 4,859,166 | +0.35(+1.99%) |
Dec 02, 2014 | 17.08 | 17.51 | 17.02 | 17.33 | 5,857,570 | +0.36(+2.10%) |