Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 17.50 | 17.65 | 17.10 | 17.34 | 3,032,227 | -0.40(-2.24%) |
Feb 26, 2015 | 18.30 | 18.56 | 17.51 | 17.74 | 3,940,212 | -1.09(-5.80%) |
Feb 25, 2015 | 19.22 | 19.27 | 18.76 | 18.83 | 2,441,289 | -0.39(-2.02%) |
Feb 24, 2015 | 18.77 | 19.26 | 18.67 | 19.22 | 2,975,369 | +0.43(+2.32%) |
Feb 23, 2015 | 18.46 | 18.78 | 18.45 | 18.78 | 1,887,406 | +0.31(+1.70%) |
Feb 20, 2015 | 18.28 | 18.60 | 18.18 | 18.47 | 1,742,000 | +0.13(+0.71%) |
Feb 19, 2015 | 17.73 | 18.65 | 17.65 | 18.34 | 2,314,115 | +0.68(+3.88%) |
Feb 18, 2015 | 17.54 | 17.76 | 17.48 | 17.65 | 1,367,261 | +0.09(+0.53%) |
Feb 17, 2015 | 17.39 | 17.67 | 17.32 | 17.56 | 1,193,177 | +0.14(+0.80%) |
Feb 13, 2015 | 17.34 | 17.42 | 17.42 | 17.42 | 1,038,300 | +0.03(+0.16%) |
Feb 12, 2015 | 17.03 | 17.46 | 16.89 | 17.39 | 930,061 | +0.44(+2.62%) |
Feb 11, 2015 | 16.98 | 17.07 | 16.93 | 16.95 | 919,998 | -0.06(-0.33%) |
Feb 10, 2015 | 16.64 | 17.03 | 16.60 | 17.00 | 862,609 | +0.36(+2.17%) |
Feb 09, 2015 | 16.54 | 16.71 | 16.46 | 16.64 | 633,624 | +0.01(+0.06%) |
Feb 06, 2015 | 16.69 | 16.79 | 16.58 | 16.63 | 501,604 | -0.04(-0.22%) |
Feb 05, 2015 | 16.54 | 16.74 | 16.35 | 16.67 | 537,152 | +0.24(+1.46%) |
Feb 04, 2015 | 16.52 | 16.61 | 16.28 | 16.43 | 580,311 | -0.07(-0.45%) |
Feb 03, 2015 | 16.31 | 16.56 | 16.28 | 16.50 | 786,222 | +0.27(+1.65%) |
Feb 02, 2015 | 16.21 | 16.25 | 15.55 | 16.24 | 1,420,358 | +0.04(+0.23%) |
Jan 30, 2015 | 16.26 | 16.33 | 16.03 | 16.20 | 1,100,529 | -0.12(-0.74%) |
Jan 29, 2015 | 16.10 | 16.38 | 15.90 | 16.32 | 869,790 | +0.24(+1.50%) |
Jan 28, 2015 | 16.50 | 16.50 | 15.88 | 16.08 | 1,839,588 | -0.31(-1.86%) |
Jan 27, 2015 | 15.87 | 16.50 | 15.75 | 16.38 | 1,241,386 | +0.29(+1.78%) |
Jan 26, 2015 | 15.43 | 16.12 | 15.40 | 16.10 | 1,173,068 | +0.67(+4.32%) |
Jan 23, 2015 | 15.69 | 15.74 | 15.32 | 15.43 | 901,514 | -0.23(-1.48%) |
Jan 22, 2015 | 15.31 | 15.73 | 15.21 | 15.66 | 1,217,267 | +0.43(+2.86%) |
Jan 21, 2015 | 15.19 | 15.41 | 15.13 | 15.23 | 787,714 | +0.01(+0.06%) |
Jan 20, 2015 | 15.31 | 15.41 | 15.01 | 15.22 | 622,106 | -0.15(-0.96%) |
Jan 16, 2015 | 15.27 | 15.37 | 15.14 | 15.37 | 676,758 | +0.10(+0.67%) |
Jan 15, 2015 | 15.56 | 15.64 | 15.06 | 15.27 | 822,517 | -0.26(-1.67%) |
Jan 14, 2015 | 15.36 | 15.58 | 15.31 | 15.52 | 925,468 | -0.01(-0.06%) |
Jan 13, 2015 | 15.68 | 15.84 | 15.29 | 15.53 | 1,218,841 | -0.05(-0.30%) |
Jan 12, 2015 | 15.65 | 15.67 | 15.31 | 15.58 | 845,524 | -0.01(-0.06%) |
Jan 09, 2015 | 15.93 | 15.93 | 15.56 | 15.59 | 1,005,940 | -0.28(-1.75%) |
Jan 08, 2015 | 16.09 | 16.20 | 15.67 | 15.87 | 1,385,243 | -0.10(-0.63%) |
Jan 07, 2015 | 16.00 | 16.13 | 15.60 | 15.97 | 964,240 | +0.11(+0.69%) |
Jan 06, 2015 | 16.02 | 16.13 | 15.67 | 15.86 | 926,079 | -0.09(-0.57%) |
Jan 05, 2015 | 16.33 | 16.33 | 15.66 | 15.95 | 1,118,139 | -0.48(-2.89%) |
Jan 02, 2015 | 16.46 | 16.53 | 16.31 | 16.42 | 937,649 | +0.06(+0.39%) |
Dec 31, 2014 | 16.49 | 16.36 | 16.36 | 16.36 | 1,049,482 | -0.03(-0.17%) |
Dec 30, 2014 | 16.35 | 16.48 | 16.23 | 16.39 | 992,535 | +0.00(+0.00%) |
Dec 29, 2014 | 16.05 | 16.57 | 16.03 | 16.39 | 1,432,165 | +0.37(+2.28%) |
Dec 26, 2014 | 15.92 | 16.27 | 15.82 | 16.02 | 747,910 | +0.12(+0.75%) |
Dec 24, 2014 | 16.09 | 15.90 | 15.90 | 15.90 | 551,875 | -0.16(-1.02%) |
Dec 23, 2014 | 15.88 | 16.23 | 15.77 | 16.07 | 1,049,372 | +0.21(+1.33%) |
Dec 22, 2014 | 15.94 | 15.96 | 15.60 | 15.86 | 1,707,043 | -0.04(-0.23%) |
Dec 19, 2014 | 15.09 | 16.07 | 15.09 | 15.89 | 3,079,618 | +0.90(+6.04%) |
Dec 18, 2014 | 15.08 | 15.37 | 14.70 | 14.99 | 1,743,673 | +0.16(+1.11%) |
Dec 17, 2014 | 14.14 | 14.88 | 13.81 | 14.82 | 2,709,032 | +0.72(+5.12%) |
Dec 16, 2014 | 14.21 | 14.30 | 14.08 | 14.10 | 2,865,306 | -0.11(-0.77%) |
Dec 15, 2014 | 14.25 | 14.38 | 14.00 | 14.21 | 2,343,232 | -0.20(-1.40%) |
Dec 12, 2014 | 14.94 | 15.29 | 14.37 | 14.41 | 2,231,234 | -0.29(-1.99%) |
Dec 11, 2014 | 14.40 | 14.75 | 14.40 | 14.71 | 1,871,744 | +0.41(+2.88%) |
Dec 10, 2014 | 14.71 | 14.80 | 14.23 | 14.29 | 1,305,187 | -0.41(-2.80%) |
Dec 09, 2014 | 14.68 | 14.82 | 14.63 | 14.71 | 902,640 | -0.05(-0.31%) |
Dec 08, 2014 | 14.78 | 14.97 | 14.70 | 14.75 | 773,073 | -0.16(-1.04%) |
Dec 05, 2014 | 14.77 | 14.97 | 14.73 | 14.91 | 909,256 | +0.16(+1.12%) |
Dec 04, 2014 | 14.82 | 14.88 | 14.70 | 14.74 | 889,725 | -0.05(-0.31%) |
Dec 03, 2014 | 14.82 | 14.96 | 14.76 | 14.79 | 1,172,910 | -0.06(-0.43%) |
Dec 02, 2014 | 15.14 | 15.19 | 14.71 | 14.85 | 1,724,466 | -0.22(-1.46%) |