Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 19.17 | 19.40 | 18.60 | 19.26 | 258,689 | +0.03(+0.16%) |
Feb 26, 2015 | 18.78 | 19.30 | 18.40 | 19.23 | 248,876 | +0.47(+2.51%) |
Feb 25, 2015 | 19.25 | 19.25 | 18.30 | 18.76 | 438,072 | +0.59(+3.25%) |
Feb 24, 2015 | 17.45 | 18.75 | 17.36 | 18.17 | 526,910 | +1.11(+6.51%) |
Feb 23, 2015 | 16.92 | 17.41 | 16.57 | 17.06 | 109,628 | +0.08(+0.47%) |
Feb 20, 2015 | 16.65 | 17.00 | 16.09 | 16.98 | 275,291 | +0.38(+2.29%) |
Feb 19, 2015 | 16.83 | 17.00 | 16.50 | 16.60 | 107,339 | -0.24(-1.43%) |
Feb 18, 2015 | 16.78 | 16.97 | 16.23 | 16.84 | 130,511 | +0.06(+0.36%) |
Feb 17, 2015 | 16.58 | 17.17 | 16.58 | 16.78 | 104,593 | +0.26(+1.57%) |
Feb 13, 2015 | 16.62 | 16.52 | 16.52 | 16.52 | 133,000 | -0.10(-0.60%) |
Feb 12, 2015 | 16.70 | 16.86 | 16.30 | 16.62 | 135,314 | +0.07(+0.42%) |
Feb 11, 2015 | 16.08 | 17.24 | 16.08 | 16.55 | 245,398 | +0.38(+2.35%) |
Feb 10, 2015 | 16.00 | 16.18 | 15.49 | 16.17 | 100,779 | +0.36(+2.28%) |
Feb 09, 2015 | 16.04 | 16.50 | 15.77 | 15.81 | 168,842 | +0.03(+0.19%) |
Feb 06, 2015 | 16.50 | 16.76 | 15.75 | 15.78 | 100,617 | -0.78(-4.71%) |
Feb 05, 2015 | 15.35 | 16.65 | 15.14 | 16.56 | 236,248 | +1.33(+8.73%) |
Feb 04, 2015 | 15.53 | 15.64 | 15.18 | 15.23 | 253,337 | -0.49(-3.12%) |
Feb 03, 2015 | 16.24 | 16.50 | 15.42 | 15.72 | 143,108 | -0.52(-3.20%) |
Feb 02, 2015 | 16.57 | 16.57 | 15.73 | 16.24 | 277,123 | -0.33(-1.99%) |
Jan 30, 2015 | 16.98 | 17.49 | 16.54 | 16.57 | 212,259 | -0.61(-3.55%) |
Jan 29, 2015 | 17.34 | 17.34 | 16.94 | 17.18 | 214,327 | -0.05(-0.29%) |
Jan 28, 2015 | 17.73 | 17.73 | 17.03 | 17.23 | 234,987 | -0.36(-2.05%) |
Jan 27, 2015 | 17.26 | 18.08 | 17.26 | 17.59 | 272,228 | +0.01(+0.06%) |
Jan 26, 2015 | 17.05 | 17.75 | 16.67 | 17.58 | 303,536 | +0.46(+2.69%) |
Jan 23, 2015 | 17.36 | 17.60 | 16.88 | 17.12 | 135,059 | -0.22(-1.27%) |
Jan 22, 2015 | 17.23 | 17.59 | 16.71 | 17.34 | 292,604 | +0.21(+1.23%) |
Jan 21, 2015 | 18.30 | 18.34 | 16.80 | 17.13 | 202,147 | -1.18(-6.44%) |
Jan 20, 2015 | 18.68 | 18.88 | 17.86 | 18.31 | 119,466 | -0.32(-1.72%) |
Jan 16, 2015 | 17.69 | 18.67 | 17.22 | 18.63 | 167,736 | +0.85(+4.78%) |
Jan 15, 2015 | 18.94 | 19.23 | 17.69 | 17.78 | 180,433 | -1.12(-5.93%) |
Jan 14, 2015 | 18.63 | 19.22 | 18.26 | 18.90 | 202,840 | -0.04(-0.21%) |
Jan 13, 2015 | 18.89 | 19.53 | 18.36 | 18.94 | 371,733 | +0.27(+1.45%) |
Jan 12, 2015 | 18.62 | 18.91 | 18.35 | 18.67 | 161,004 | +0.07(+0.38%) |
Jan 09, 2015 | 18.24 | 18.98 | 18.24 | 18.60 | 165,213 | +0.04(+0.22%) |
Jan 08, 2015 | 18.40 | 18.91 | 18.13 | 18.56 | 125,741 | +0.37(+2.03%) |
Jan 07, 2015 | 18.50 | 18.50 | 17.57 | 18.19 | 216,363 | -0.16(-0.87%) |
Jan 06, 2015 | 18.28 | 18.60 | 17.12 | 18.35 | 286,177 | +0.59(+3.32%) |
Jan 05, 2015 | 18.03 | 18.32 | 17.50 | 17.76 | 314,045 | -0.45(-2.47%) |
Jan 02, 2015 | 18.03 | 18.30 | 17.46 | 18.21 | 208,020 | +0.39(+2.19%) |
Dec 31, 2014 | 17.76 | 17.82 | 17.82 | 17.82 | 300,300 | +0.12(+0.68%) |
Dec 30, 2014 | 17.65 | 18.00 | 17.48 | 17.70 | 208,237 | +0.00(+0.00%) |
Dec 29, 2014 | 17.49 | 17.74 | 17.35 | 17.70 | 151,874 | +0.21(+1.20%) |
Dec 26, 2014 | 17.18 | 17.54 | 16.99 | 17.49 | 192,151 | +0.44(+2.58%) |
Dec 24, 2014 | 16.75 | 17.05 | 17.05 | 17.05 | 174,800 | +0.42(+2.53%) |
Dec 23, 2014 | 17.52 | 17.75 | 16.50 | 16.63 | 412,260 | -0.87(-4.97%) |
Dec 22, 2014 | 16.17 | 18.16 | 15.81 | 17.50 | 1,050,135 | +1.07(+6.51%) |
Dec 19, 2014 | 15.77 | 16.58 | 14.77 | 16.43 | 2,907,075 | +3.36(+25.71%) |
Dec 18, 2014 | 12.75 | 13.18 | 12.65 | 13.07 | 220,933 | +0.55(+4.39%) |
Dec 17, 2014 | 11.81 | 12.59 | 11.72 | 12.52 | 194,789 | +0.64(+5.39%) |
Dec 16, 2014 | 12.49 | 12.70 | 11.85 | 11.88 | 306,338 | -0.71(-5.64%) |
Dec 15, 2014 | 13.65 | 13.70 | 12.51 | 12.59 | 380,708 | -0.90(-6.67%) |
Dec 12, 2014 | 13.42 | 14.08 | 13.26 | 13.49 | 236,286 | -0.14(-1.03%) |
Dec 11, 2014 | 13.75 | 14.09 | 13.50 | 13.63 | 241,903 | -0.11(-0.80%) |
Dec 10, 2014 | 13.84 | 14.14 | 13.68 | 13.74 | 131,883 | -0.25(-1.79%) |
Dec 09, 2014 | 13.25 | 14.09 | 13.25 | 13.99 | 238,404 | +0.49(+3.63%) |
Dec 08, 2014 | 13.50 | 13.82 | 13.29 | 13.50 | 164,327 | +0.00(+0.00%) |
Dec 05, 2014 | 13.20 | 13.72 | 13.15 | 13.50 | 232,622 | +0.28(+2.12%) |
Dec 04, 2014 | 13.26 | 13.52 | 13.01 | 13.22 | 101,337 | -0.06(-0.45%) |
Dec 03, 2014 | 13.34 | 13.73 | 13.21 | 13.28 | 168,508 | -0.06(-0.45%) |
Dec 02, 2014 | 13.00 | 13.40 | 12.89 | 13.34 | 121,746 | +0.42(+3.25%) |