Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 17.35 | 17.56 | 17.30 | 17.45 | 2,680 | +0.25(+1.45%) |
Feb 26, 2015 | 17.20 | 17.20 | 17.20 | 17.20 | 1,165 | -0.30(-1.71%) |
Feb 25, 2015 | 17.50 | 17.50 | 17.33 | 17.50 | 1,652 | +0.00(+0.00%) |
Feb 24, 2015 | 17.20 | 17.50 | 17.20 | 17.50 | 3,693 | +0.40(+2.34%) |
Feb 23, 2015 | 17.03 | 17.35 | 17.03 | 17.10 | 169,018 | +0.35(+2.09%) |
Feb 20, 2015 | 16.85 | 16.89 | 16.65 | 16.75 | 14,365 | +0.02(+0.12%) |
Feb 19, 2015 | 16.72 | 16.73 | 16.71 | 16.73 | 1,832 | -0.03(-0.18%) |
Feb 18, 2015 | 16.86 | 16.86 | 16.57 | 16.76 | 4,894 | -0.20(-1.18%) |
Feb 17, 2015 | 16.90 | 17.08 | 16.85 | 16.96 | 5,992 | +0.10(+0.59%) |
Feb 13, 2015 | 16.86 | 16.86 | 16.86 | 0 | +0.06(+0.36%) | |
Feb 12, 2015 | 16.43 | 16.80 | 16.43 | 16.80 | 12,363 | -0.39(-2.27%) |
Feb 11, 2015 | 17.05 | 17.19 | 16.95 | 17.19 | 1,915 | -0.02(-0.12%) |
Feb 10, 2015 | 16.97 | 17.25 | 16.97 | 17.21 | 2,250 | +0.16(+0.94%) |
Feb 09, 2015 | 17.15 | 17.15 | 17.00 | 17.05 | 4,977 | -0.10(-0.58%) |
Feb 06, 2015 | 17.11 | 17.15 | 17.11 | 17.15 | 2,749 | -0.25(-1.44%) |
Feb 05, 2015 | 17.31 | 17.50 | 17.29 | 17.40 | 7,045 | +0.30(+1.75%) |
Feb 04, 2015 | 17.10 | 17.45 | 17.04 | 17.10 | 2,178 | -0.40(-2.29%) |
Feb 03, 2015 | 17.40 | 17.50 | 17.33 | 17.50 | 1,638 | +0.25(+1.45%) |
Feb 02, 2015 | 17.46 | 17.46 | 17.25 | 17.25 | 8,280 | +0.46(+2.74%) |
Jan 30, 2015 | 16.59 | 17.22 | 16.59 | 16.79 | 2,495 | -0.56(-3.23%) |
Jan 29, 2015 | 17.55 | 17.55 | 17.08 | 17.35 | 24,664 | -0.15(-0.86%) |
Jan 28, 2015 | 17.40 | 17.80 | 17.40 | 17.50 | 7,105 | +0.10(+0.57%) |
Jan 27, 2015 | 17.50 | 17.82 | 17.30 | 17.40 | 30,400 | -0.16(-0.91%) |
Jan 26, 2015 | 17.48 | 17.76 | 17.48 | 17.56 | 24,007 | +0.46(+2.69%) |
Jan 23, 2015 | 17.46 | 17.46 | 16.86 | 17.10 | 4,825 | +0.10(+0.59%) |
Jan 22, 2015 | 16.80 | 17.00 | 16.65 | 17.00 | 21,730 | +0.57(+3.48%) |
Jan 21, 2015 | 16.80 | 16.80 | 16.22 | 16.43 | 10,420 | +0.20(+1.22%) |
Jan 20, 2015 | 16.00 | 16.23 | 16.00 | 16.23 | 3,867 | +0.53(+3.38%) |
Jan 16, 2015 | 15.70 | 15.70 | 15.70 | 0 | -0.29(-1.81%) | |
Jan 15, 2015 | 16.03 | 16.03 | 15.99 | 15.99 | 19,874 | +0.04(+0.25%) |
Jan 14, 2015 | 16.30 | 16.30 | 15.95 | 15.95 | 932 | -0.52(-3.16%) |
Jan 13, 2015 | 16.47 | 0 | +0.31(+1.92%) | |||
Jan 12, 2015 | 16.46 | 16.16 | 16.16 | 1,150 | -0.44(-2.65%) | |
Jan 09, 2015 | 16.66 | 16.66 | 16.40 | 16.60 | 4,177 | +0.05(+0.30%) |
Jan 08, 2015 | 16.50 | 16.65 | 16.50 | 16.55 | 5,891 | +0.32(+2.00%) |
Jan 07, 2015 | 16.03 | 16.23 | 15.98 | 16.23 | 6,892 | +0.86(+5.57%) |
Jan 06, 2015 | 15.21 | 15.37 | 15.16 | 15.37 | 37,212 | +0.81(+5.60%) |
Jan 05, 2015 | 14.42 | 14.77 | 14.42 | 14.55 | 3,072 | +0.21(+1.50%) |
Jan 02, 2015 | 14.54 | 14.54 | 14.34 | 14.34 | 2,230 | -0.16(-1.10%) |
Dec 31, 2014 | 14.50 | 14.50 | 14.50 | 0 | +0.00(+0.00%) | |
Dec 30, 2014 | 14.60 | 14.60 | 14.43 | 14.50 | 6,021 | -0.08(-0.55%) |
Dec 29, 2014 | 14.55 | 14.76 | 14.52 | 14.58 | 3,753 | -0.38(-2.57%) |
Dec 26, 2014 | 14.71 | 14.98 | 14.50 | 14.96 | 6,135 | +0.47(+3.27%) |
Dec 24, 2014 | 14.49 | 14.49 | 14.49 | 0 | -0.06(-0.40%) | |
Dec 23, 2014 | 14.35 | 14.70 | 14.35 | 14.55 | 2,530 | -0.20(-1.37%) |
Dec 22, 2014 | 14.75 | 14.75 | 14.68 | 14.75 | 8,460 | -0.17(-1.14%) |
Dec 19, 2014 | 14.72 | 15.00 | 14.72 | 14.92 | 37,050 | +0.24(+1.63%) |
Dec 18, 2014 | 14.28 | 14.68 | 14.28 | 14.68 | 19,401 | +0.78(+5.61%) |
Dec 17, 2014 | 13.70 | 13.90 | 13.70 | 13.90 | 25,710 | -0.04(-0.29%) |
Dec 16, 2014 | 14.15 | 13.94 | 11,307 | -0.21(-1.48%) | ||
Dec 15, 2014 | 14.34 | 14.36 | 14.15 | 14.15 | 4,525 | -0.35(-2.41%) |
Dec 12, 2014 | 14.60 | 14.82 | 14.50 | 14.50 | 156,305 | -0.30(-2.03%) |
Dec 11, 2014 | 14.49 | 14.80 | 14.49 | 14.80 | 58,920 | +0.03(+0.20%) |
Dec 10, 2014 | 14.77 | 14.77 | 14.77 | 14.77 | 525 | -0.09(-0.59%) |
Dec 09, 2014 | 15.00 | 15.03 | 14.66 | 14.86 | 8,805 | -0.24(-1.60%) |
Dec 08, 2014 | 15.21 | 15.39 | 15.02 | 15.10 | 8,455 | -0.32(-2.08%) |
Dec 05, 2014 | 15.29 | 15.42 | 15.29 | 15.42 | 4,125 | +0.17(+1.10%) |
Dec 04, 2014 | 15.32 | 15.32 | 15.18 | 15.25 | 8,858 | -0.14(-0.90%) |
Dec 03, 2014 | 15.35 | 15.42 | 15.27 | 15.39 | 3,179,921 | -0.23(-1.47%) |
Dec 02, 2014 | 15.49 | 15.62 | 15.38 | 15.62 | 724 | +0.08(+0.54%) |