Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 14.59 | 14.92 | 14.33 | 14.79 | 4,508,969 | +0.19(+1.27%) |
Feb 26, 2015 | 14.63 | 14.66 | 14.51 | 14.60 | 1,046,586 | -0.05(-0.36%) |
Feb 25, 2015 | 14.81 | 14.83 | 14.63 | 14.65 | 1,287,911 | -0.13(-0.90%) |
Feb 24, 2015 | 14.66 | 14.82 | 14.65 | 14.79 | 725,263 | +0.06(+0.42%) |
Feb 23, 2015 | 14.71 | 14.80 | 14.62 | 14.72 | 1,121,980 | +0.04(+0.24%) |
Feb 20, 2015 | 14.63 | 14.77 | 14.60 | 14.69 | 504,877 | +0.04(+0.24%) |
Feb 19, 2015 | 14.80 | 14.80 | 14.61 | 14.65 | 561,281 | -0.15(-1.02%) |
Feb 18, 2015 | 14.79 | 14.82 | 14.64 | 14.80 | 528,122 | +0.00(+0.00%) |
Feb 17, 2015 | 14.72 | 14.86 | 14.63 | 14.80 | 571,499 | +0.12(+0.78%) |
Feb 13, 2015 | 14.80 | 14.69 | 14.69 | 14.69 | 453,345 | -0.09(-0.60%) |
Feb 12, 2015 | 14.67 | 14.83 | 14.65 | 14.78 | 494,022 | +0.12(+0.79%) |
Feb 11, 2015 | 14.65 | 14.73 | 14.58 | 14.66 | 516,798 | +0.00(+0.00%) |
Feb 10, 2015 | 14.64 | 14.70 | 14.50 | 14.66 | 640,035 | +0.04(+0.30%) |
Feb 09, 2015 | 14.70 | 14.79 | 14.57 | 14.62 | 433,439 | -0.08(-0.54%) |
Feb 06, 2015 | 14.95 | 15.01 | 14.63 | 14.70 | 675,112 | -0.31(-2.07%) |
Feb 05, 2015 | 14.86 | 15.02 | 14.78 | 15.01 | 496,931 | +0.20(+1.38%) |
Feb 04, 2015 | 14.55 | 14.91 | 14.49 | 14.80 | 1,437,265 | +0.25(+1.70%) |
Feb 03, 2015 | 14.40 | 14.61 | 14.40 | 14.55 | 2,071,364 | +0.12(+0.86%) |
Feb 02, 2015 | 14.84 | 14.84 | 14.32 | 14.43 | 2,691,393 | -0.35(-2.40%) |
Jan 30, 2015 | 14.89 | 14.94 | 14.77 | 14.79 | 933,714 | -0.11(-0.71%) |
Jan 29, 2015 | 14.92 | 14.93 | 14.80 | 14.89 | 384,100 | +0.02(+0.12%) |
Jan 28, 2015 | 14.90 | 15.02 | 14.85 | 14.87 | 1,055,838 | -0.03(-0.18%) |
Jan 27, 2015 | 14.96 | 15.06 | 14.88 | 14.90 | 909,046 | -0.14(-0.94%) |
Jan 26, 2015 | 15.21 | 15.21 | 14.99 | 15.04 | 1,646,597 | -0.16(-1.05%) |
Jan 23, 2015 | 15.24 | 15.28 | 15.14 | 15.20 | 1,640,258 | -0.03(-0.17%) |
Jan 22, 2015 | 15.13 | 15.29 | 15.10 | 15.23 | 785,419 | +0.10(+0.64%) |
Jan 21, 2015 | 15.12 | 15.13 | 15.03 | 15.13 | 603,419 | +0.01(+0.06%) |
Jan 20, 2015 | 15.22 | 15.37 | 15.03 | 15.12 | 542,381 | -0.11(-0.70%) |
Jan 16, 2015 | 15.40 | 15.40 | 15.17 | 15.23 | 617,471 | -0.18(-1.15%) |
Jan 15, 2015 | 15.28 | 15.41 | 15.25 | 15.41 | 636,240 | +0.16(+1.05%) |
Jan 14, 2015 | 15.12 | 15.32 | 15.12 | 15.25 | 615,063 | +0.05(+0.35%) |
Jan 13, 2015 | 15.48 | 15.55 | 15.15 | 15.19 | 1,250,526 | -0.29(-1.89%) |
Jan 12, 2015 | 15.47 | 15.49 | 15.36 | 15.48 | 977,275 | +0.04(+0.23%) |
Jan 09, 2015 | 15.34 | 15.50 | 15.27 | 15.45 | 1,118,304 | +0.05(+0.35%) |
Jan 08, 2015 | 15.45 | 15.51 | 15.36 | 15.40 | 777,927 | -0.03(-0.17%) |
Jan 07, 2015 | 15.43 | 15.48 | 15.33 | 15.42 | 825,744 | +0.04(+0.29%) |
Jan 06, 2015 | 15.35 | 15.42 | 15.30 | 15.38 | 923,784 | +0.11(+0.70%) |
Jan 05, 2015 | 15.33 | 15.39 | 15.23 | 15.27 | 453,384 | -0.11(-0.69%) |
Jan 02, 2015 | 15.22 | 15.38 | 15.11 | 15.38 | 690,501 | +0.29(+1.94%) |
Dec 31, 2014 | 15.41 | 15.09 | 15.09 | 15.09 | 1,689,774 | -0.27(-1.79%) |
Dec 30, 2014 | 15.31 | 15.44 | 15.28 | 15.36 | 389,577 | +0.00(+0.00%) |
Dec 29, 2014 | 15.33 | 15.48 | 15.25 | 15.36 | 558,080 | +0.00(+0.00%) |
Dec 26, 2014 | 15.36 | 15.46 | 15.29 | 15.36 | 240,710 | +0.00(+0.00%) |
Dec 24, 2014 | 15.45 | 15.36 | 15.36 | 15.36 | 226,447 | -0.06(-0.40%) |
Dec 23, 2014 | 15.43 | 15.48 | 15.38 | 15.42 | 481,432 | +0.00(+0.00%) |
Dec 22, 2014 | 15.40 | 15.46 | 15.32 | 15.42 | 699,738 | +0.09(+0.58%) |
Dec 19, 2014 | 15.33 | 15.41 | 15.25 | 15.33 | 1,130,637 | +0.10(+0.64%) |
Dec 18, 2014 | 15.25 | 15.34 | 15.15 | 15.24 | 851,686 | +0.12(+0.76%) |
Dec 17, 2014 | 14.89 | 15.14 | 14.85 | 15.12 | 1,345,737 | +0.27(+1.85%) |
Dec 16, 2014 | 14.93 | 14.99 | 14.68 | 14.85 | 1,235,349 | -0.12(-0.77%) |
Dec 15, 2014 | 15.06 | 15.11 | 14.92 | 14.96 | 1,935,549 | +0.00(+0.00%) |
Dec 12, 2014 | 15.10 | 15.19 | 14.96 | 14.96 | 594,220 | -0.19(-1.29%) |
Dec 11, 2014 | 15.08 | 15.19 | 15.05 | 15.16 | 703,783 | +0.13(+0.88%) |
Dec 10, 2014 | 14.83 | 15.04 | 14.78 | 15.02 | 927,823 | +0.11(+0.77%) |
Dec 09, 2014 | 15.02 | 15.02 | 14.83 | 14.91 | 644,900 | -0.13(-0.88%) |
Dec 08, 2014 | 15.08 | 15.27 | 15.02 | 15.04 | 821,120 | -0.11(-0.70%) |
Dec 05, 2014 | 15.12 | 15.15 | 15.02 | 15.15 | 740,644 | +0.01(+0.06%) |
Dec 04, 2014 | 15.06 | 15.18 | 15.02 | 15.14 | 628,731 | -0.01(-0.06%) |
Dec 03, 2014 | 15.29 | 15.34 | 15.14 | 15.15 | 868,464 | -0.19(-1.21%) |
Dec 02, 2014 | 15.29 | 15.37 | 15.18 | 15.33 | 1,999,850 | +0.03(+0.17%) |