Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 14.96 | 15.14 | 14.66 | 14.70 | 5,021,607 | -0.31(-2.04%) |
Feb 26, 2015 | 15.33 | 15.42 | 14.99 | 15.01 | 3,074,731 | -0.24(-1.59%) |
Feb 25, 2015 | 15.77 | 15.85 | 15.23 | 15.25 | 5,572,390 | -0.64(-4.01%) |
Feb 24, 2015 | 15.74 | 15.97 | 15.63 | 15.89 | 2,792,879 | +0.17(+1.08%) |
Feb 23, 2015 | 15.45 | 15.73 | 15.25 | 15.72 | 4,373,719 | +0.01(+0.05%) |
Feb 20, 2015 | 15.50 | 15.78 | 15.42 | 15.71 | 2,990,521 | +0.19(+1.22%) |
Feb 19, 2015 | 15.52 | 15.55 | 15.26 | 15.52 | 3,312,675 | -0.05(-0.34%) |
Feb 18, 2015 | 15.78 | 15.95 | 15.53 | 15.57 | 5,683,888 | -0.34(-2.13%) |
Feb 17, 2015 | 16.15 | 16.16 | 15.84 | 15.91 | 3,148,517 | -0.23(-1.45%) |
Feb 13, 2015 | 16.08 | 16.14 | 16.14 | 16.14 | 4,456,893 | +0.15(+0.96%) |
Feb 12, 2015 | 15.59 | 16.10 | 15.59 | 15.99 | 6,340,224 | +0.53(+3.44%) |
Feb 11, 2015 | 15.97 | 15.97 | 15.08 | 15.46 | 3,715,767 | +0.04(+0.24%) |
Feb 10, 2015 | 15.51 | 15.51 | 15.05 | 15.42 | 3,142,233 | -0.04(-0.29%) |
Feb 09, 2015 | 15.29 | 15.89 | 15.24 | 15.47 | 5,136,616 | +0.13(+0.84%) |
Feb 06, 2015 | 15.33 | 15.62 | 15.26 | 15.34 | 6,253,165 | -0.02(-0.16%) |
Feb 05, 2015 | 14.68 | 15.52 | 14.53 | 15.36 | 7,294,635 | +0.83(+5.72%) |
Feb 04, 2015 | 14.45 | 14.63 | 14.21 | 14.53 | 5,830,359 | -0.06(-0.41%) |
Feb 03, 2015 | 14.10 | 14.61 | 13.92 | 14.59 | 5,798,945 | +0.76(+5.51%) |
Feb 02, 2015 | 13.76 | 13.87 | 13.49 | 13.83 | 4,812,055 | +0.08(+0.59%) |
Jan 30, 2015 | 13.59 | 13.92 | 13.38 | 13.75 | 4,942,873 | +0.08(+0.62%) |
Jan 29, 2015 | 13.61 | 14.20 | 13.32 | 13.66 | 9,407,103 | -0.62(-4.32%) |
Jan 28, 2015 | 14.54 | 14.59 | 14.09 | 14.28 | 5,669,552 | +0.02(+0.17%) |
Jan 27, 2015 | 13.92 | 14.42 | 13.80 | 14.26 | 4,055,186 | +0.16(+1.15%) |
Jan 26, 2015 | 13.72 | 14.14 | 13.62 | 14.09 | 6,332,294 | +0.36(+2.61%) |
Jan 23, 2015 | 14.30 | 14.37 | 13.73 | 13.74 | 4,111,585 | -0.65(-4.52%) |
Jan 22, 2015 | 14.10 | 14.45 | 13.96 | 14.38 | 3,807,941 | +0.43(+3.06%) |
Jan 21, 2015 | 13.80 | 14.09 | 13.70 | 13.96 | 5,592,312 | +0.14(+0.99%) |
Jan 20, 2015 | 14.06 | 14.12 | 13.65 | 13.82 | 4,488,504 | -0.18(-1.27%) |
Jan 16, 2015 | 13.86 | 14.04 | 13.81 | 14.00 | 4,472,403 | +0.14(+1.02%) |
Jan 15, 2015 | 14.01 | 14.21 | 13.79 | 13.86 | 4,720,945 | -0.06(-0.43%) |
Jan 14, 2015 | 13.72 | 13.92 | 13.56 | 13.92 | 6,879,214 | -0.21(-1.49%) |
Jan 13, 2015 | 14.67 | 14.83 | 14.00 | 14.13 | 7,050,351 | -0.53(-3.63%) |
Jan 12, 2015 | 15.16 | 15.30 | 14.38 | 14.66 | 5,836,830 | -0.59(-3.86%) |
Jan 09, 2015 | 15.37 | 15.51 | 14.93 | 15.25 | 5,098,808 | -0.13(-0.81%) |
Jan 08, 2015 | 14.96 | 15.53 | 14.80 | 15.37 | 5,980,611 | +0.51(+3.45%) |
Jan 07, 2015 | 15.34 | 15.42 | 14.74 | 14.86 | 5,140,262 | +0.21(+1.43%) |
Jan 06, 2015 | 15.09 | 15.14 | 14.56 | 14.65 | 5,391,875 | -0.44(-2.89%) |
Jan 05, 2015 | 15.73 | 15.77 | 15.00 | 15.09 | 4,308,791 | -0.97(-6.03%) |
Jan 02, 2015 | 15.97 | 16.28 | 15.95 | 16.05 | 2,975,892 | +0.13(+0.81%) |
Dec 31, 2014 | 16.32 | 15.93 | 15.93 | 15.93 | 2,379,356 | -0.28(-1.72%) |
Dec 30, 2014 | 15.93 | 16.31 | 15.93 | 16.20 | 2,994,323 | +0.39(+2.47%) |
Dec 29, 2014 | 15.54 | 15.98 | 15.54 | 15.81 | 2,245,547 | +0.27(+1.74%) |
Dec 26, 2014 | 15.67 | 15.75 | 15.49 | 15.54 | 1,439,194 | -0.01(-0.08%) |
Dec 24, 2014 | 15.50 | 15.55 | 15.55 | 15.55 | 1,377,830 | +0.04(+0.28%) |
Dec 23, 2014 | 15.48 | 15.73 | 15.35 | 15.51 | 3,041,783 | +0.14(+0.94%) |
Dec 22, 2014 | 15.82 | 15.90 | 15.33 | 15.37 | 4,608,802 | -0.48(-3.04%) |
Dec 19, 2014 | 15.73 | 16.00 | 15.66 | 15.85 | 7,561,317 | +0.18(+1.13%) |
Dec 18, 2014 | 16.44 | 16.44 | 15.10 | 15.67 | 14,135,564 | -0.43(-2.67%) |
Dec 17, 2014 | 15.65 | 16.14 | 15.42 | 16.10 | 7,237,271 | +0.48(+3.05%) |
Dec 16, 2014 | 15.89 | 15.96 | 15.53 | 15.62 | 7,374,294 | -0.22(-1.42%) |
Dec 15, 2014 | 16.43 | 16.52 | 15.83 | 15.85 | 7,078,854 | -0.49(-2.99%) |
Dec 12, 2014 | 16.91 | 17.08 | 16.33 | 16.34 | 4,565,209 | -0.75(-4.41%) |
Dec 11, 2014 | 17.32 | 17.49 | 17.06 | 17.09 | 3,297,627 | -0.30(-1.73%) |
Dec 10, 2014 | 17.97 | 17.97 | 17.36 | 17.39 | 2,537,358 | -0.66(-3.66%) |
Dec 09, 2014 | 17.65 | 18.10 | 17.53 | 18.05 | 3,769,103 | +0.25(+1.40%) |
Dec 08, 2014 | 18.12 | 18.16 | 17.70 | 17.80 | 2,902,682 | -0.38(-2.12%) |
Dec 05, 2014 | 18.19 | 18.35 | 18.03 | 18.19 | 2,543,123 | -0.01(-0.04%) |
Dec 04, 2014 | 18.15 | 18.35 | 18.01 | 18.20 | 2,206,132 | -0.14(-0.74%) |
Dec 03, 2014 | 17.84 | 18.47 | 17.67 | 18.33 | 2,899,470 | +0.77(+4.38%) |
Dec 02, 2014 | 17.66 | 17.92 | 17.53 | 17.56 | 2,511,079 | -0.09(-0.50%) |