Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 16.00 | 16.12 | 14.98 | 15.20 | 741,710 | -0.84(-5.24%) |
Feb 26, 2015 | 15.16 | 16.09 | 15.00 | 16.04 | 770,302 | +0.92(+6.08%) |
Feb 25, 2015 | 14.67 | 15.28 | 13.84 | 15.12 | 1,097,071 | -0.01(-0.07%) |
Feb 24, 2015 | 15.49 | 15.82 | 15.00 | 15.13 | 528,719 | -0.29(-1.88%) |
Feb 23, 2015 | 15.69 | 16.03 | 15.30 | 15.42 | 585,576 | -0.27(-1.72%) |
Feb 20, 2015 | 15.32 | 16.11 | 15.32 | 15.69 | 512,493 | +0.36(+2.35%) |
Feb 19, 2015 | 15.20 | 15.64 | 15.20 | 15.33 | 436,482 | +0.03(+0.20%) |
Feb 18, 2015 | 15.07 | 15.36 | 14.89 | 15.30 | 435,504 | +0.23(+1.53%) |
Feb 17, 2015 | 15.50 | 15.67 | 14.86 | 15.07 | 587,593 | -0.06(-0.40%) |
Feb 13, 2015 | 14.57 | 15.13 | 15.13 | 15.13 | 431,200 | +0.55(+3.77%) |
Feb 12, 2015 | 14.71 | 14.84 | 14.43 | 14.58 | 263,728 | -0.06(-0.41%) |
Feb 11, 2015 | 14.38 | 15.10 | 14.38 | 14.64 | 353,876 | +0.16(+1.10%) |
Feb 10, 2015 | 14.68 | 14.94 | 14.22 | 14.48 | 340,500 | +0.16(+1.12%) |
Feb 09, 2015 | 14.27 | 14.67 | 14.07 | 14.32 | 387,749 | +0.01(+0.07%) |
Feb 06, 2015 | 14.90 | 15.10 | 14.23 | 14.31 | 668,717 | -0.64(-4.28%) |
Feb 05, 2015 | 14.30 | 15.10 | 14.30 | 14.95 | 577,615 | +0.75(+5.28%) |
Feb 04, 2015 | 14.48 | 14.55 | 13.81 | 14.20 | 591,620 | -0.39(-2.67%) |
Feb 03, 2015 | 14.13 | 14.62 | 13.66 | 14.59 | 751,052 | -0.07(-0.48%) |
Feb 02, 2015 | 15.42 | 15.58 | 14.58 | 14.66 | 543,640 | -0.78(-5.05%) |
Jan 30, 2015 | 15.46 | 15.66 | 15.18 | 15.44 | 649,549 | +0.22(+1.45%) |
Jan 29, 2015 | 14.98 | 15.34 | 14.50 | 15.22 | 649,960 | +0.24(+1.60%) |
Jan 28, 2015 | 15.98 | 16.00 | 14.86 | 14.98 | 430,690 | -0.86(-5.43%) |
Jan 27, 2015 | 15.65 | 16.12 | 15.57 | 15.84 | 518,783 | +0.04(+0.25%) |
Jan 26, 2015 | 15.34 | 15.86 | 15.20 | 15.80 | 551,113 | +0.51(+3.34%) |
Jan 23, 2015 | 14.77 | 15.49 | 14.76 | 15.29 | 601,023 | +0.56(+3.80%) |
Jan 22, 2015 | 14.51 | 15.00 | 14.05 | 14.73 | 702,102 | +0.40(+2.79%) |
Jan 21, 2015 | 14.62 | 14.83 | 14.21 | 14.33 | 438,722 | -0.38(-2.58%) |
Jan 20, 2015 | 15.07 | 15.14 | 14.35 | 14.71 | 683,680 | -0.28(-1.87%) |
Jan 16, 2015 | 14.90 | 15.25 | 14.68 | 14.99 | 652,794 | +0.03(+0.20%) |
Jan 15, 2015 | 15.82 | 15.87 | 14.69 | 14.96 | 627,421 | -0.78(-4.96%) |
Jan 14, 2015 | 15.45 | 15.98 | 15.31 | 15.74 | 755,802 | +0.19(+1.22%) |
Jan 13, 2015 | 15.20 | 15.77 | 15.07 | 15.55 | 1,228,895 | +0.40(+2.64%) |
Jan 12, 2015 | 14.81 | 15.59 | 14.52 | 15.15 | 1,135,216 | +0.38(+2.57%) |
Jan 09, 2015 | 14.29 | 14.85 | 13.91 | 14.77 | 1,923,151 | +0.43(+3.00%) |
Jan 08, 2015 | 14.54 | 15.53 | 14.26 | 14.34 | 2,956,543 | -1.99(-12.19%) |
Jan 07, 2015 | 16.28 | 16.69 | 16.06 | 16.33 | 941,204 | +0.25(+1.55%) |
Jan 06, 2015 | 16.76 | 16.90 | 16.02 | 16.08 | 684,673 | -0.62(-3.71%) |
Jan 05, 2015 | 16.50 | 16.98 | 16.02 | 16.70 | 694,257 | -0.40(-2.34%) |
Jan 02, 2015 | 17.05 | 17.42 | 16.63 | 17.10 | 368,781 | +0.21(+1.24%) |
Dec 31, 2014 | 16.61 | 16.89 | 16.89 | 16.89 | 583,000 | +0.29(+1.75%) |
Dec 30, 2014 | 16.42 | 17.27 | 16.41 | 16.60 | 473,948 | +0.15(+0.91%) |
Dec 29, 2014 | 16.62 | 16.74 | 16.26 | 16.45 | 453,808 | -0.25(-1.50%) |
Dec 26, 2014 | 16.77 | 17.16 | 16.66 | 16.70 | 404,503 | +0.05(+0.30%) |
Dec 24, 2014 | 16.28 | 16.65 | 16.65 | 16.65 | 245,000 | +0.37(+2.27%) |
Dec 23, 2014 | 17.36 | 17.56 | 15.88 | 16.28 | 791,346 | -1.04(-6.00%) |
Dec 22, 2014 | 17.65 | 17.88 | 16.63 | 17.32 | 562,726 | -0.41(-2.31%) |
Dec 19, 2014 | 17.15 | 17.78 | 16.85 | 17.73 | 1,168,951 | +0.54(+3.14%) |
Dec 18, 2014 | 17.15 | 17.27 | 16.71 | 17.19 | 510,302 | +0.25(+1.48%) |
Dec 17, 2014 | 16.21 | 16.94 | 16.19 | 16.94 | 598,704 | +0.81(+5.02%) |
Dec 16, 2014 | 15.28 | 16.52 | 15.21 | 16.13 | 911,074 | +0.55(+3.53%) |
Dec 15, 2014 | 17.78 | 17.78 | 15.41 | 15.58 | 1,398,339 | -2.20(-12.37%) |
Dec 12, 2014 | 17.74 | 18.25 | 17.45 | 17.78 | 853,585 | -0.21(-1.17%) |
Dec 11, 2014 | 17.39 | 18.04 | 17.30 | 17.99 | 949,265 | +0.74(+4.29%) |
Dec 10, 2014 | 17.19 | 17.53 | 16.99 | 17.25 | 751,172 | +0.04(+0.23%) |
Dec 09, 2014 | 16.03 | 17.30 | 15.65 | 17.21 | 1,439,634 | +0.76(+4.62%) |
Dec 08, 2014 | 16.42 | 17.20 | 16.32 | 16.45 | 936,760 | +0.03(+0.18%) |
Dec 05, 2014 | 15.76 | 16.45 | 15.70 | 16.42 | 785,752 | +0.63(+3.99%) |
Dec 04, 2014 | 15.72 | 15.98 | 15.38 | 15.79 | 901,991 | +0.41(+2.67%) |
Dec 03, 2014 | 15.26 | 15.43 | 14.77 | 15.38 | 764,217 | +0.01(+0.07%) |
Dec 02, 2014 | 14.96 | 15.41 | 14.77 | 15.37 | 562,833 | +0.44(+2.95%) |