Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 18.66 | 18.93 | 18.57 | 18.64 | 394,958 | +0.02(+0.11%) |
Feb 26, 2015 | 18.75 | 18.95 | 18.56 | 18.62 | 510,643 | +0.02(+0.11%) |
Feb 25, 2015 | 18.21 | 18.78 | 18.07 | 18.60 | 733,419 | +0.15(+0.81%) |
Feb 24, 2015 | 18.31 | 18.61 | 18.13 | 18.45 | 436,916 | +0.10(+0.54%) |
Feb 23, 2015 | 18.49 | 18.54 | 18.13 | 18.35 | 351,014 | -0.20(-1.08%) |
Feb 20, 2015 | 18.61 | 18.61 | 18.21 | 18.55 | 450,624 | -0.06(-0.32%) |
Feb 19, 2015 | 18.75 | 18.98 | 18.46 | 18.61 | 319,311 | -0.04(-0.21%) |
Feb 18, 2015 | 18.86 | 18.90 | 18.37 | 18.65 | 388,423 | -0.35(-1.84%) |
Feb 17, 2015 | 19.13 | 19.34 | 18.32 | 19.00 | 741,388 | -0.17(-0.89%) |
Feb 13, 2015 | 20.50 | 19.17 | 19.17 | 19.17 | 1,149,200 | -1.48(-7.17%) |
Feb 12, 2015 | 20.52 | 20.83 | 19.92 | 20.65 | 565,029 | +0.25(+1.23%) |
Feb 11, 2015 | 20.21 | 20.79 | 19.92 | 20.40 | 911,661 | +0.29(+1.44%) |
Feb 10, 2015 | 18.00 | 20.73 | 17.25 | 20.11 | 1,993,840 | +1.64(+8.88%) |
Feb 09, 2015 | 18.34 | 18.77 | 18.06 | 18.47 | 387,750 | -0.03(-0.16%) |
Feb 06, 2015 | 19.09 | 19.10 | 18.41 | 18.50 | 338,644 | -0.30(-1.60%) |
Feb 05, 2015 | 18.86 | 19.00 | 18.37 | 18.80 | 339,430 | +0.00(+0.00%) |
Feb 04, 2015 | 18.64 | 18.93 | 18.56 | 18.80 | 361,866 | +0.07(+0.37%) |
Feb 03, 2015 | 19.50 | 19.98 | 18.13 | 18.73 | 735,294 | -0.74(-3.80%) |
Feb 02, 2015 | 19.63 | 19.66 | 18.75 | 19.47 | 339,310 | -0.13(-0.66%) |
Jan 30, 2015 | 19.96 | 20.11 | 19.54 | 19.60 | 245,615 | -0.56(-2.78%) |
Jan 29, 2015 | 20.25 | 20.39 | 19.40 | 20.16 | 267,706 | +0.03(+0.15%) |
Jan 28, 2015 | 20.90 | 21.00 | 20.05 | 20.13 | 274,781 | -0.63(-3.03%) |
Jan 27, 2015 | 20.63 | 20.87 | 20.37 | 20.76 | 310,732 | -0.11(-0.53%) |
Jan 26, 2015 | 20.52 | 21.33 | 20.18 | 20.87 | 822,349 | +0.37(+1.80%) |
Jan 23, 2015 | 18.95 | 20.65 | 18.68 | 20.50 | 1,094,378 | +1.56(+8.24%) |
Jan 22, 2015 | 19.04 | 19.17 | 18.37 | 18.94 | 672,572 | -0.06(-0.32%) |
Jan 21, 2015 | 18.49 | 19.21 | 18.38 | 19.00 | 766,220 | +0.55(+2.98%) |
Jan 20, 2015 | 18.43 | 18.73 | 18.25 | 18.45 | 269,230 | +0.04(+0.22%) |
Jan 16, 2015 | 18.11 | 18.58 | 18.11 | 18.41 | 279,655 | +0.31(+1.71%) |
Jan 15, 2015 | 18.59 | 18.65 | 18.05 | 18.10 | 284,080 | -0.38(-2.06%) |
Jan 14, 2015 | 18.76 | 19.00 | 18.34 | 18.48 | 289,586 | -0.33(-1.75%) |
Jan 13, 2015 | 19.08 | 19.45 | 18.56 | 18.81 | 795,204 | +0.04(+0.21%) |
Jan 12, 2015 | 18.56 | 19.14 | 18.55 | 18.77 | 483,604 | +0.20(+1.08%) |
Jan 09, 2015 | 18.25 | 18.98 | 18.18 | 18.57 | 439,770 | +0.35(+1.92%) |
Jan 08, 2015 | 18.16 | 18.63 | 18.06 | 18.22 | 374,798 | +0.22(+1.22%) |
Jan 07, 2015 | 18.05 | 18.50 | 17.81 | 18.00 | 378,223 | +0.09(+0.50%) |
Jan 06, 2015 | 19.35 | 19.35 | 17.37 | 17.91 | 818,746 | -1.43(-7.39%) |
Jan 05, 2015 | 17.72 | 19.70 | 17.66 | 19.34 | 1,228,523 | +1.60(+9.02%) |
Jan 02, 2015 | 18.48 | 18.49 | 17.21 | 17.74 | 657,748 | -0.74(-4.00%) |
Dec 31, 2014 | 18.10 | 18.48 | 18.48 | 18.48 | 976,200 | +0.43(+2.38%) |
Dec 30, 2014 | 16.09 | 18.11 | 16.08 | 18.05 | 1,502,365 | +1.96(+12.18%) |
Dec 29, 2014 | 16.00 | 16.85 | 16.00 | 16.09 | 1,858,068 | +0.57(+3.67%) |
Dec 26, 2014 | 15.53 | 15.64 | 15.46 | 15.52 | 122,933 | +0.01(+0.06%) |
Dec 24, 2014 | 15.59 | 15.51 | 15.51 | 15.51 | 110,400 | -0.01(-0.06%) |
Dec 23, 2014 | 15.72 | 15.82 | 15.49 | 15.52 | 166,295 | -0.20(-1.27%) |
Dec 22, 2014 | 15.17 | 15.93 | 15.17 | 15.72 | 331,545 | +0.60(+3.97%) |
Dec 19, 2014 | 15.06 | 15.28 | 14.85 | 15.12 | 528,033 | +0.06(+0.40%) |
Dec 18, 2014 | 15.06 | 15.10 | 14.85 | 15.06 | 227,569 | +0.18(+1.21%) |
Dec 17, 2014 | 14.69 | 14.90 | 14.48 | 14.88 | 272,732 | +0.28(+1.92%) |
Dec 16, 2014 | 14.47 | 14.95 | 14.28 | 14.60 | 300,089 | +0.10(+0.69%) |
Dec 15, 2014 | 14.60 | 14.96 | 14.29 | 14.50 | 261,925 | -0.03(-0.21%) |
Dec 12, 2014 | 14.36 | 14.63 | 14.27 | 14.53 | 232,333 | -0.07(-0.48%) |
Dec 11, 2014 | 14.44 | 14.90 | 14.44 | 14.60 | 308,799 | +0.23(+1.60%) |
Dec 10, 2014 | 14.62 | 14.75 | 14.27 | 14.37 | 217,935 | -0.25(-1.71%) |
Dec 09, 2014 | 14.12 | 14.66 | 14.01 | 14.62 | 194,723 | +0.26(+1.81%) |
Dec 08, 2014 | 14.52 | 14.75 | 14.34 | 14.36 | 228,959 | -0.25(-1.71%) |
Dec 05, 2014 | 14.39 | 14.61 | 14.31 | 14.61 | 312,889 | +0.22(+1.53%) |
Dec 04, 2014 | 14.50 | 14.59 | 14.29 | 14.39 | 276,418 | -0.19(-1.30%) |
Dec 03, 2014 | 14.54 | 14.79 | 14.53 | 14.58 | 247,211 | -0.06(-0.41%) |
Dec 02, 2014 | 14.49 | 14.75 | 14.47 | 14.64 | 305,936 | +0.16(+1.10%) |