Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 17.57 | 17.62 | 17.49 | 17.49 | 89,771 | +0.08(+0.49%) |
Feb 26, 2015 | 17.57 | 17.66 | 17.40 | 17.41 | 85,253 | -0.38(-2.16%) |
Feb 25, 2015 | 17.89 | 17.89 | 17.74 | 17.79 | 113,863 | +0.51(+2.95%) |
Feb 24, 2015 | 17.12 | 17.30 | 17.07 | 17.28 | 147,869 | -0.11(-0.60%) |
Feb 23, 2015 | 17.50 | 17.50 | 17.37 | 17.39 | 72,867 | -0.16(-0.94%) |
Feb 20, 2015 | 17.32 | 17.69 | 17.32 | 17.55 | 88,833 | +0.26(+1.50%) |
Feb 19, 2015 | 17.31 | 17.37 | 17.29 | 17.29 | 308,431 | -0.05(-0.29%) |
Feb 18, 2015 | 17.27 | 17.39 | 17.26 | 17.34 | 130,102 | +0.06(+0.35%) |
Feb 17, 2015 | 17.23 | 17.33 | 17.10 | 17.28 | 187,778 | +0.10(+0.58%) |
Feb 13, 2015 | 17.18 | 17.18 | 17.18 | 0 | -0.16(-0.92%) | |
Feb 12, 2015 | 17.20 | 17.34 | 17.18 | 17.34 | 58,650 | +0.38(+2.24%) |
Feb 11, 2015 | 16.95 | 17.00 | 16.91 | 16.96 | 67,558 | -0.10(-0.59%) |
Feb 10, 2015 | 17.03 | 17.13 | 16.99 | 17.06 | 215,782 | +0.36(+2.19%) |
Feb 09, 2015 | 16.62 | 16.78 | 16.62 | 16.70 | 206,000 | -0.23(-1.33%) |
Feb 06, 2015 | 17.05 | 17.13 | 16.88 | 16.92 | 189,926 | -0.46(-2.65%) |
Feb 05, 2015 | 17.10 | 17.47 | 17.00 | 17.38 | 387,425 | +0.44(+2.60%) |
Feb 04, 2015 | 16.88 | 17.12 | 16.88 | 16.94 | 163,427 | -0.01(-0.06%) |
Feb 03, 2015 | 16.88 | 17.01 | 16.81 | 16.95 | 120,929 | +0.25(+1.50%) |
Feb 02, 2015 | 16.70 | 16.72 | 16.58 | 16.70 | 139,704 | +0.14(+0.85%) |
Jan 30, 2015 | 16.71 | 16.80 | 16.56 | 16.56 | 100,982 | -0.39(-2.30%) |
Jan 29, 2015 | 16.79 | 16.99 | 16.76 | 16.95 | 106,394 | +0.42(+2.54%) |
Jan 28, 2015 | 16.70 | 16.81 | 16.53 | 16.53 | 137,824 | -0.24(-1.43%) |
Jan 27, 2015 | 16.77 | 16.87 | 16.72 | 16.77 | 75,667 | +0.11(+0.66%) |
Jan 26, 2015 | 16.59 | 16.72 | 16.56 | 16.66 | 129,486 | +0.01(+0.06%) |
Jan 23, 2015 | 16.55 | 16.75 | 16.47 | 16.65 | 948,253 | +0.53(+3.31%) |
Jan 22, 2015 | 15.88 | 16.22 | 15.88 | 16.12 | 100,262 | +0.15(+0.91%) |
Jan 21, 2015 | 15.98 | 16.19 | 15.95 | 15.97 | 773,339 | -0.08(-0.50%) |
Jan 20, 2015 | 16.28 | 16.31 | 16.00 | 16.05 | 135,079 | +0.03(+0.19%) |
Jan 16, 2015 | 16.02 | 16.02 | 16.02 | 0 | +0.21(+1.33%) | |
Jan 15, 2015 | 15.90 | 15.90 | 15.85 | 15.81 | 59,621 | -0.04(-0.25%) |
Jan 14, 2015 | 15.84 | 16.01 | 15.79 | 15.85 | 69,141 | +0.13(+0.83%) |
Jan 13, 2015 | 15.72 | 102,700 | -0.18(-1.13%) | |||
Jan 12, 2015 | 15.91 | 16.03 | 15.86 | 15.90 | 87,242 | -0.03(-0.19%) |
Jan 09, 2015 | 16.00 | 16.00 | 15.83 | 15.93 | 107,710 | +0.08(+0.50%) |
Jan 08, 2015 | 15.61 | 15.86 | 15.61 | 15.85 | 55,096 | +0.47(+3.09%) |
Jan 07, 2015 | 15.31 | 15.54 | 15.27 | 15.38 | 131,348 | +0.22(+1.49%) |
Jan 06, 2015 | 15.23 | 15.33 | 15.15 | 15.15 | 49,939 | -0.00(-0.03%) |
Jan 05, 2015 | 15.24 | 15.27 | 15.01 | 15.15 | 95,193 | -0.08(-0.49%) |
Jan 02, 2015 | 15.35 | 15.41 | 15.21 | 15.23 | 42,972 | -0.03(-0.20%) |
Dec 31, 2014 | 15.26 | 15.26 | 15.26 | 0 | -0.06(-0.39%) | |
Dec 30, 2014 | 15.38 | 15.38 | 15.26 | 15.32 | 147,503 | -0.09(-0.59%) |
Dec 29, 2014 | 15.35 | 15.48 | 15.35 | 15.41 | 218,323 | -0.07(-0.48%) |
Dec 26, 2014 | 15.45 | 15.55 | 15.42 | 15.48 | 70,671 | -0.02(-0.13%) |
Dec 24, 2014 | 15.51 | 15.51 | 15.51 | 0 | -0.03(-0.23%) | |
Dec 23, 2014 | 15.34 | 15.67 | 15.34 | 15.54 | 78,844 | +0.01(+0.06%) |
Dec 22, 2014 | 15.33 | 15.68 | 15.33 | 15.53 | 80,453 | +0.17(+1.14%) |
Dec 19, 2014 | 15.36 | 15.42 | 15.36 | 15.36 | 110,342 | +0.21(+1.35%) |
Dec 18, 2014 | 15.15 | 15.29 | 15.08 | 15.15 | 148,066 | +0.06(+0.40%) |
Dec 17, 2014 | 15.09 | 15.24 | 15.00 | 15.09 | 83,184 | -0.04(-0.30%) |
Dec 16, 2014 | 15.30 | 15.13 | 440,455 | -0.03(-0.16%) | ||
Dec 15, 2014 | 15.25 | 15.26 | 15.11 | 15.16 | 119,670 | -0.02(-0.10%) |
Dec 12, 2014 | 15.29 | 15.32 | 15.16 | 15.18 | 412,852 | -0.38(-2.44%) |
Dec 11, 2014 | 15.70 | 15.75 | 15.50 | 15.55 | 152,934 | -0.35(-2.17%) |
Dec 10, 2014 | 16.10 | 16.14 | 15.84 | 15.90 | 45,607 | -0.19(-1.18%) |
Dec 09, 2014 | 16.26 | 16.26 | 15.95 | 16.09 | 130,971 | -0.25(-1.50%) |
Dec 08, 2014 | 16.37 | 16.40 | 16.30 | 16.34 | 66,160 | +0.02(+0.09%) |
Dec 05, 2014 | 16.35 | 16.44 | 16.31 | 16.32 | 109,527 | -0.02(-0.11%) |
Dec 04, 2014 | 16.23 | 16.42 | 16.20 | 16.34 | 87,973 | +0.18(+1.10%) |
Dec 03, 2014 | 16.19 | 16.10 | 16.16 | 85,959 | +0.02(+0.15%) | |
Dec 02, 2014 | 16.23 | 16.25 | 16.13 | 16.14 | 90,095 | -0.13(-0.83%) |