Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 15.13 | 15.31 | 15.01 | 15.01 | 7,977 | -0.24(-1.57%) |
Feb 26, 2015 | 14.75 | 15.39 | 14.65 | 15.25 | 5,519 | +0.10(+0.66%) |
Feb 25, 2015 | 14.14 | 15.15 | 14.14 | 15.15 | 1,745 | -0.00(-0.00%) |
Feb 24, 2015 | 14.65 | 15.25 | 14.65 | 15.15 | 5,646 | +0.58(+3.98%) |
Feb 23, 2015 | 14.60 | 14.75 | 14.06 | 14.57 | 8,781 | -0.03(-0.21%) |
Feb 20, 2015 | 14.65 | 14.66 | 14.60 | 14.60 | 2,841 | -0.05(-0.34%) |
Feb 19, 2015 | 14.80 | 14.84 | 14.61 | 14.65 | 6,146 | -0.36(-2.40%) |
Feb 18, 2015 | 14.63 | 15.21 | 14.61 | 15.01 | 6,879 | +0.02(+0.13%) |
Feb 17, 2015 | 15.74 | 15.74 | 14.70 | 14.99 | 2,855 | -0.45(-2.91%) |
Feb 13, 2015 | 14.68 | 15.44 | 15.44 | 15.44 | 3,500 | +0.48(+3.21%) |
Feb 12, 2015 | 15.05 | 15.23 | 14.73 | 14.96 | 4,179 | -0.51(-3.30%) |
Feb 11, 2015 | 15.24 | 15.47 | 15.16 | 15.47 | 2,809 | -0.25(-1.59%) |
Feb 10, 2015 | 14.85 | 15.72 | 14.61 | 15.72 | 9,777 | +0.35(+2.28%) |
Feb 09, 2015 | 15.04 | 15.37 | 15.00 | 15.37 | 1,398 | +0.37(+2.47%) |
Feb 06, 2015 | 14.76 | 15.19 | 14.61 | 15.00 | 4,068 | +0.37(+2.53%) |
Feb 05, 2015 | 14.93 | 15.87 | 14.55 | 14.63 | 3,900 | +0.08(+0.55%) |
Feb 04, 2015 | 14.55 | 14.55 | 14.55 | 14.55 | 105 | -0.05(-0.34%) |
Feb 03, 2015 | 14.26 | 15.02 | 14.26 | 14.60 | 4,002 | +0.08(+0.55%) |
Feb 02, 2015 | 14.21 | 14.65 | 14.20 | 14.52 | 3,925 | +0.32(+2.25%) |
Jan 30, 2015 | 14.20 | 14.40 | 14.01 | 14.20 | 6,588 | -0.05(-0.35%) |
Jan 29, 2015 | 14.21 | 14.60 | 14.00 | 14.25 | 10,016 | +0.00(+0.00%) |
Jan 28, 2015 | 14.10 | 14.39 | 14.00 | 14.25 | 4,904 | +0.18(+1.28%) |
Jan 27, 2015 | 13.75 | 14.22 | 13.75 | 14.07 | 819 | +0.02(+0.14%) |
Jan 26, 2015 | 13.83 | 14.29 | 13.76 | 14.05 | 4,129 | +0.25(+1.81%) |
Jan 23, 2015 | 14.03 | 14.09 | 13.52 | 13.80 | 11,217 | -0.33(-2.34%) |
Jan 22, 2015 | 13.95 | 14.15 | 13.95 | 14.13 | 4,161 | +0.13(+0.93%) |
Jan 21, 2015 | 13.77 | 14.39 | 13.75 | 14.00 | 35,100 | +0.02(+0.14%) |
Jan 20, 2015 | 13.75 | 13.98 | 13.75 | 13.98 | 2,339 | +0.23(+1.67%) |
Jan 15, 2015 | 13.99 | 13.75 | 13.75 | 13.75 | 65 | -0.04(-0.29%) |
Jan 14, 2015 | 13.93 | 14.10 | 13.75 | 13.79 | 11,223 | -0.14(-1.01%) |
Jan 13, 2015 | 13.87 | 13.95 | 13.80 | 13.93 | 4,929 | +0.18(+1.31%) |
Jan 12, 2015 | 13.75 | 13.96 | 13.75 | 13.75 | 3,169 | +0.13(+0.95%) |
Jan 09, 2015 | 13.75 | 13.75 | 13.62 | 13.62 | 690 | -0.07(-0.51%) |
Jan 08, 2015 | 13.41 | 14.05 | 13.41 | 13.69 | 11,060 | -0.02(-0.15%) |
Jan 07, 2015 | 13.83 | 14.19 | 13.71 | 13.71 | 6,797 | -0.05(-0.36%) |
Jan 06, 2015 | 13.96 | 14.22 | 13.75 | 13.76 | 7,992 | +0.09(+0.66%) |
Jan 05, 2015 | 14.00 | 14.06 | 13.67 | 13.67 | 1,865 | -0.11(-0.80%) |
Jan 02, 2015 | 13.79 | 14.34 | 13.75 | 13.78 | 18,092 | +0.11(+0.80%) |
Dec 31, 2014 | 13.75 | 13.67 | 13.67 | 13.67 | 7,400 | -0.08(-0.58%) |
Dec 30, 2014 | 13.75 | 14.00 | 13.75 | 13.75 | 6,220 | -0.01(-0.07%) |
Dec 29, 2014 | 13.72 | 14.00 | 13.71 | 13.76 | 5,738 | -0.05(-0.36%) |
Dec 26, 2014 | 13.50 | 13.81 | 13.20 | 13.81 | 17,853 | +0.31(+2.30%) |
Dec 24, 2014 | 13.50 | 13.50 | 13.50 | 13.50 | 7,200 | +0.23(+1.73%) |
Dec 23, 2014 | 13.58 | 13.59 | 13.27 | 13.27 | 11,705 | -0.31(-2.28%) |
Dec 22, 2014 | 13.50 | 13.90 | 13.32 | 13.58 | 12,485 | +0.08(+0.59%) |
Dec 19, 2014 | 13.97 | 13.97 | 13.26 | 13.50 | 13,547 | -0.25(-1.82%) |
Dec 18, 2014 | 13.75 | 13.84 | 13.70 | 13.75 | 11,309 | +0.13(+0.95%) |
Dec 17, 2014 | 13.60 | 13.87 | 13.56 | 13.62 | 35,549 | +0.06(+0.44%) |
Dec 16, 2014 | 13.50 | 13.65 | 13.05 | 13.56 | 11,706 | +0.06(+0.44%) |
Dec 15, 2014 | 13.56 | 13.78 | 13.41 | 13.50 | 1,571 | +0.06(+0.45%) |
Dec 12, 2014 | 14.97 | 14.97 | 13.34 | 13.44 | 10,150 | -0.62(-4.41%) |
Dec 11, 2014 | 14.18 | 14.46 | 13.92 | 14.06 | 12,236 | +0.04(+0.29%) |
Dec 10, 2014 | 13.91 | 14.47 | 13.60 | 14.02 | 6,018 | -0.01(-0.07%) |
Dec 09, 2014 | 13.48 | 14.40 | 13.48 | 14.03 | 3,349 | +0.47(+3.47%) |
Dec 08, 2014 | 13.60 | 14.15 | 13.48 | 13.56 | 12,435 | -0.03(-0.22%) |
Dec 05, 2014 | 13.58 | 13.76 | 13.25 | 13.59 | 22,164 | +0.16(+1.19%) |
Dec 04, 2014 | 13.47 | 13.76 | 13.32 | 13.43 | 12,177 | +0.03(+0.22%) |
Dec 03, 2014 | 13.77 | 14.05 | 13.34 | 13.40 | 10,042 | -0.30(-2.19%) |
Dec 02, 2014 | 14.16 | 14.40 | 13.59 | 13.70 | 8,286 | -0.12(-0.87%) |