Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 14.29 | 14.36 | 14.09 | 14.11 | 1,977,289 | -0.07(-0.52%) |
Feb 26, 2015 | 14.39 | 14.41 | 14.17 | 14.18 | 2,140,453 | -0.40(-2.74%) |
Feb 25, 2015 | 14.53 | 14.60 | 14.35 | 14.58 | 2,091,304 | +0.15(+1.07%) |
Feb 24, 2015 | 14.37 | 14.47 | 14.17 | 14.43 | 3,287,477 | +0.11(+0.80%) |
Feb 23, 2015 | 14.24 | 14.44 | 14.13 | 14.31 | 5,876,939 | -0.15(-1.02%) |
Feb 20, 2015 | 14.43 | 14.53 | 14.33 | 14.46 | 4,474,630 | +0.03(+0.23%) |
Feb 19, 2015 | 14.29 | 14.49 | 14.07 | 14.43 | 3,173,441 | -0.10(-0.67%) |
Feb 18, 2015 | 14.37 | 14.57 | 14.27 | 14.52 | 7,272,813 | -0.84(-5.47%) |
Feb 17, 2015 | 15.80 | 15.80 | 15.14 | 15.37 | 4,127,809 | -0.48(-3.04%) |
Feb 13, 2015 | 16.26 | 15.85 | 15.85 | 15.85 | 2,671,482 | -0.24(-1.47%) |
Feb 12, 2015 | 16.07 | 16.35 | 15.76 | 16.08 | 3,343,087 | +0.16(+0.97%) |
Feb 11, 2015 | 16.03 | 16.21 | 15.71 | 15.93 | 4,329,606 | -0.37(-2.25%) |
Feb 10, 2015 | 16.68 | 16.71 | 15.94 | 16.30 | 3,323,707 | -0.40(-2.39%) |
Feb 09, 2015 | 16.78 | 17.07 | 16.69 | 16.70 | 3,117,864 | +0.05(+0.29%) |
Feb 06, 2015 | 16.98 | 17.02 | 16.57 | 16.65 | 3,493,557 | -0.05(-0.29%) |
Feb 05, 2015 | 16.57 | 16.77 | 16.33 | 16.70 | 2,779,822 | +0.43(+2.66%) |
Feb 04, 2015 | 16.46 | 16.48 | 15.72 | 16.26 | 4,433,002 | -0.60(-3.53%) |
Feb 03, 2015 | 16.74 | 17.23 | 16.65 | 16.86 | 4,257,291 | +0.59(+3.61%) |
Feb 02, 2015 | 15.81 | 16.37 | 15.67 | 16.27 | 3,402,584 | +0.86(+5.56%) |
Jan 30, 2015 | 14.55 | 15.62 | 14.38 | 15.41 | 3,397,455 | +0.70(+4.77%) |
Jan 29, 2015 | 15.10 | 15.14 | 14.17 | 14.71 | 4,070,021 | -0.24(-1.64%) |
Jan 28, 2015 | 15.91 | 15.96 | 14.95 | 14.96 | 4,143,617 | -1.25(-7.70%) |
Jan 27, 2015 | 16.10 | 16.35 | 15.94 | 16.21 | 3,900,676 | +0.07(+0.40%) |
Jan 26, 2015 | 16.02 | 16.30 | 15.89 | 16.14 | 3,544,630 | +0.12(+0.76%) |
Jan 23, 2015 | 16.04 | 16.28 | 15.85 | 16.02 | 2,646,007 | -0.10(-0.61%) |
Jan 22, 2015 | 15.91 | 16.12 | 15.72 | 16.12 | 2,414,968 | +0.18(+1.13%) |
Jan 21, 2015 | 15.90 | 16.36 | 15.85 | 15.94 | 2,789,615 | +0.24(+1.56%) |
Jan 20, 2015 | 16.13 | 16.32 | 15.59 | 15.69 | 3,173,171 | -1.11(-6.60%) |
Jan 16, 2015 | 15.78 | 17.01 | 15.77 | 16.80 | 2,867,111 | +1.06(+6.74%) |
Jan 15, 2015 | 16.26 | 16.34 | 15.72 | 15.74 | 2,586,179 | -0.19(-1.18%) |
Jan 14, 2015 | 15.25 | 16.01 | 15.19 | 15.93 | 2,632,970 | +0.40(+2.57%) |
Jan 13, 2015 | 15.57 | 15.77 | 15.28 | 15.53 | 3,085,830 | -0.16(-1.04%) |
Jan 12, 2015 | 16.07 | 16.09 | 15.39 | 15.69 | 3,429,579 | -0.64(-3.90%) |
Jan 09, 2015 | 16.25 | 16.48 | 16.00 | 16.33 | 2,795,594 | +0.12(+0.76%) |
Jan 08, 2015 | 16.03 | 16.38 | 15.86 | 16.21 | 2,747,937 | +0.39(+2.48%) |
Jan 07, 2015 | 16.16 | 16.34 | 15.70 | 15.81 | 2,930,827 | -0.12(-0.77%) |
Jan 06, 2015 | 15.85 | 16.30 | 15.69 | 15.94 | 2,912,761 | -0.06(-0.36%) |
Jan 05, 2015 | 16.55 | 16.57 | 15.81 | 15.99 | 2,951,013 | -0.94(-5.54%) |
Jan 02, 2015 | 16.66 | 17.05 | 16.58 | 16.93 | 2,133,687 | +0.11(+0.63%) |
Dec 31, 2014 | 16.63 | 16.83 | 16.83 | 16.83 | 1,779,681 | +0.07(+0.39%) |
Dec 30, 2014 | 17.02 | 17.14 | 16.72 | 16.76 | 2,128,685 | -0.33(-1.96%) |
Dec 29, 2014 | 17.00 | 17.41 | 16.92 | 17.09 | 2,366,018 | +0.26(+1.55%) |
Dec 26, 2014 | 17.10 | 17.14 | 16.67 | 16.83 | 1,423,903 | -0.06(-0.34%) |
Dec 24, 2014 | 17.11 | 16.89 | 16.89 | 16.89 | 1,535,315 | -0.20(-1.19%) |
Dec 23, 2014 | 16.94 | 17.22 | 16.78 | 17.09 | 2,973,789 | +0.19(+1.11%) |
Dec 22, 2014 | 16.79 | 16.95 | 16.26 | 16.91 | 4,611,032 | +0.11(+0.68%) |
Dec 19, 2014 | 16.20 | 16.86 | 16.02 | 16.79 | 4,616,884 | +0.78(+4.89%) |
Dec 18, 2014 | 16.05 | 16.40 | 15.64 | 16.01 | 6,434,032 | +0.69(+4.53%) |
Dec 17, 2014 | 14.00 | 15.64 | 13.90 | 15.32 | 5,968,077 | +1.39(+9.96%) |
Dec 16, 2014 | 13.20 | 14.28 | 13.15 | 13.93 | 9,071,105 | +0.43(+3.20%) |
Dec 15, 2014 | 14.10 | 14.30 | 13.38 | 13.50 | 4,792,119 | -0.64(-4.56%) |
Dec 12, 2014 | 14.39 | 14.61 | 14.14 | 14.14 | 6,178,898 | -0.57(-3.88%) |
Dec 11, 2014 | 14.71 | 15.15 | 14.61 | 14.71 | 5,989,116 | -0.45(-2.96%) |
Dec 10, 2014 | 15.68 | 15.73 | 14.68 | 15.16 | 6,144,411 | -0.91(-5.64%) |
Dec 09, 2014 | 15.85 | 16.24 | 15.76 | 16.07 | 2,533,066 | +0.12(+0.77%) |
Dec 08, 2014 | 17.19 | 17.19 | 15.61 | 15.94 | 4,365,921 | -1.48(-8.48%) |
Dec 05, 2014 | 17.92 | 17.97 | 17.41 | 17.42 | 2,969,491 | -0.58(-3.22%) |
Dec 04, 2014 | 18.56 | 18.57 | 17.94 | 18.00 | 2,844,029 | -0.73(-3.88%) |
Dec 03, 2014 | 18.56 | 19.11 | 18.48 | 18.73 | 2,652,711 | +0.20(+1.06%) |
Dec 02, 2014 | 18.14 | 18.70 | 17.94 | 18.53 | 4,543,649 | +0.29(+1.57%) |