Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 15.14 | 15.17 | 14.90 | 14.91 | 190,421 | -0.22(-1.44%) |
Feb 26, 2015 | 15.39 | 15.50 | 15.10 | 15.12 | 237,014 | -0.23(-1.48%) |
Feb 25, 2015 | 15.30 | 15.37 | 15.07 | 15.35 | 205,522 | +0.09(+0.56%) |
Feb 24, 2015 | 15.32 | 15.36 | 15.19 | 15.27 | 176,952 | -0.09(-0.56%) |
Feb 23, 2015 | 14.97 | 15.36 | 14.89 | 15.35 | 324,792 | +0.39(+2.60%) |
Feb 20, 2015 | 14.97 | 15.05 | 14.84 | 14.96 | 241,642 | +0.03(+0.19%) |
Feb 19, 2015 | 14.71 | 15.06 | 14.70 | 14.93 | 336,211 | +0.16(+1.09%) |
Feb 18, 2015 | 14.66 | 14.92 | 14.55 | 14.77 | 452,241 | +0.12(+0.84%) |
Feb 17, 2015 | 14.63 | 14.75 | 14.57 | 14.65 | 411,666 | +0.02(+0.13%) |
Feb 13, 2015 | 14.68 | 14.63 | 14.63 | 14.63 | 601,177 | +0.02(+0.13%) |
Feb 12, 2015 | 14.63 | 14.71 | 14.46 | 14.61 | 424,939 | +0.01(+0.06%) |
Feb 11, 2015 | 14.63 | 14.75 | 14.54 | 14.60 | 792,868 | -0.03(-0.19%) |
Feb 10, 2015 | 14.55 | 14.75 | 14.50 | 14.63 | 404,344 | +0.16(+1.11%) |
Feb 09, 2015 | 14.75 | 14.82 | 14.47 | 14.47 | 269,531 | -0.27(-1.86%) |
Feb 06, 2015 | 14.71 | 14.84 | 14.68 | 14.74 | 645,760 | +0.08(+0.52%) |
Feb 05, 2015 | 14.73 | 14.73 | 14.54 | 14.67 | 979,217 | +0.00(+0.00%) |
Feb 04, 2015 | 14.59 | 14.73 | 14.54 | 14.67 | 790,655 | +0.16(+1.11%) |
Feb 03, 2015 | 15.92 | 15.92 | 14.25 | 14.51 | 1,109,562 | -2.23(-13.35%) |
Feb 02, 2015 | 16.72 | 16.89 | 16.60 | 16.74 | 548,663 | +0.03(+0.17%) |
Jan 30, 2015 | 16.80 | 16.93 | 16.57 | 16.71 | 477,554 | -0.24(-1.40%) |
Jan 29, 2015 | 16.80 | 17.07 | 16.78 | 16.95 | 453,812 | +0.14(+0.85%) |
Jan 28, 2015 | 17.14 | 17.17 | 16.77 | 16.81 | 335,255 | -0.21(-1.22%) |
Jan 27, 2015 | 16.88 | 17.26 | 16.88 | 17.02 | 263,225 | -0.03(-0.17%) |
Jan 26, 2015 | 17.31 | 17.51 | 16.93 | 17.05 | 314,337 | -0.27(-1.53%) |
Jan 23, 2015 | 17.66 | 17.79 | 16.30 | 17.31 | 675,941 | -0.27(-1.51%) |
Jan 22, 2015 | 17.32 | 17.74 | 16.85 | 17.58 | 192,831 | +0.33(+1.92%) |
Jan 21, 2015 | 17.84 | 17.95 | 17.16 | 17.24 | 186,794 | -0.68(-3.80%) |
Jan 20, 2015 | 17.77 | 18.22 | 17.70 | 17.93 | 191,626 | +0.13(+0.74%) |
Jan 16, 2015 | 17.58 | 17.89 | 17.54 | 17.79 | 298,132 | +0.13(+0.75%) |
Jan 15, 2015 | 18.30 | 18.33 | 17.54 | 17.66 | 190,150 | -0.71(-3.87%) |
Jan 14, 2015 | 18.56 | 18.71 | 18.10 | 18.37 | 181,360 | -0.45(-2.37%) |
Jan 13, 2015 | 18.74 | 19.03 | 18.41 | 18.82 | 187,935 | +0.27(+1.43%) |
Jan 12, 2015 | 18.49 | 18.71 | 18.24 | 18.55 | 186,435 | +0.09(+0.46%) |
Jan 09, 2015 | 18.73 | 18.73 | 18.16 | 18.47 | 161,629 | -0.30(-1.61%) |
Jan 08, 2015 | 18.79 | 18.92 | 18.55 | 18.77 | 222,683 | +0.13(+0.71%) |
Jan 07, 2015 | 17.73 | 18.75 | 17.66 | 18.64 | 340,878 | +1.15(+6.55%) |
Jan 06, 2015 | 17.71 | 17.90 | 17.23 | 17.49 | 147,527 | -0.24(-1.34%) |
Jan 05, 2015 | 17.68 | 17.98 | 17.63 | 17.73 | 121,739 | -0.09(-0.53%) |
Jan 02, 2015 | 17.82 | 18.10 | 17.42 | 17.82 | 131,184 | +0.06(+0.32%) |
Dec 31, 2014 | 17.87 | 17.77 | 17.77 | 17.77 | 123,023 | -0.02(-0.11%) |
Dec 30, 2014 | 17.81 | 18.13 | 17.74 | 17.78 | 68,104 | -0.07(-0.37%) |
Dec 29, 2014 | 18.00 | 18.17 | 17.81 | 17.85 | 86,490 | -0.13(-0.74%) |
Dec 26, 2014 | 17.71 | 18.00 | 17.71 | 17.98 | 65,167 | +0.37(+2.10%) |
Dec 24, 2014 | 17.25 | 17.61 | 17.61 | 17.61 | 55,017 | +0.35(+2.03%) |
Dec 23, 2014 | 17.88 | 17.88 | 17.15 | 17.26 | 142,226 | -0.56(-3.13%) |
Dec 22, 2014 | 17.49 | 17.83 | 17.45 | 17.82 | 136,524 | +0.34(+1.95%) |
Dec 19, 2014 | 17.35 | 17.71 | 17.32 | 17.48 | 492,742 | +0.09(+0.49%) |
Dec 18, 2014 | 17.23 | 17.44 | 16.99 | 17.40 | 148,809 | +0.39(+2.28%) |
Dec 17, 2014 | 16.39 | 17.13 | 16.30 | 17.01 | 158,157 | +0.62(+3.76%) |
Dec 16, 2014 | 16.26 | 16.76 | 16.14 | 16.39 | 222,788 | +0.01(+0.06%) |
Dec 15, 2014 | 17.06 | 17.16 | 16.34 | 16.38 | 179,092 | -0.61(-3.57%) |
Dec 12, 2014 | 17.06 | 17.32 | 16.96 | 16.99 | 131,483 | -0.27(-1.59%) |
Dec 11, 2014 | 17.22 | 17.54 | 17.22 | 17.26 | 100,255 | +0.06(+0.33%) |
Dec 10, 2014 | 17.84 | 17.98 | 17.13 | 17.21 | 180,275 | -0.71(-3.96%) |
Dec 09, 2014 | 17.55 | 17.99 | 17.37 | 17.92 | 268,686 | +0.17(+0.96%) |
Dec 08, 2014 | 17.79 | 17.98 | 17.73 | 17.75 | 219,454 | -0.08(-0.43%) |
Dec 05, 2014 | 17.76 | 17.97 | 17.65 | 17.82 | 143,874 | +0.07(+0.37%) |
Dec 04, 2014 | 17.64 | 18.06 | 17.62 | 17.76 | 107,151 | -0.17(-0.95%) |
Dec 03, 2014 | 17.67 | 18.01 | 17.54 | 17.93 | 208,761 | +0.31(+1.77%) |
Dec 02, 2014 | 17.32 | 17.67 | 17.20 | 17.61 | 382,647 | +0.38(+2.20%) |