Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 17.22 | 17.50 | 17.12 | 17.30 | 2,912,504 | +0.11(+0.64%) |
Feb 26, 2015 | 16.84 | 17.21 | 16.79 | 17.19 | 3,372,032 | +0.43(+2.60%) |
Feb 25, 2015 | 16.59 | 17.02 | 16.56 | 16.76 | 3,981,372 | +0.17(+1.02%) |
Feb 24, 2015 | 16.99 | 17.12 | 16.56 | 16.59 | 7,842,944 | -0.68(-3.91%) |
Feb 23, 2015 | 17.49 | 17.85 | 17.07 | 17.26 | 4,320,064 | +0.14(+0.80%) |
Feb 20, 2015 | 18.05 | 18.50 | 16.98 | 17.12 | 14,191,808 | +0.13(+0.75%) |
Feb 19, 2015 | 16.37 | 17.00 | 16.31 | 17.00 | 4,685,356 | +0.70(+4.31%) |
Feb 18, 2015 | 15.96 | 16.30 | 15.65 | 16.30 | 1,451,316 | +0.30(+1.86%) |
Feb 17, 2015 | 15.96 | 16.23 | 15.85 | 16.00 | 916,280 | +0.27(+1.68%) |
Feb 13, 2015 | 15.24 | 15.73 | 15.73 | 15.73 | 1,278,400 | +0.48(+3.18%) |
Feb 12, 2015 | 15.49 | 15.49 | 15.02 | 15.25 | 1,587,040 | -0.13(-0.85%) |
Feb 11, 2015 | 15.64 | 15.74 | 15.16 | 15.38 | 1,364,128 | -0.39(-2.47%) |
Feb 10, 2015 | 15.00 | 16.49 | 14.91 | 15.77 | 4,906,196 | +0.77(+5.12%) |
Feb 09, 2015 | 14.13 | 15.00 | 14.13 | 15.00 | 2,439,180 | +0.82(+5.80%) |
Feb 06, 2015 | 15.10 | 15.11 | 14.03 | 14.18 | 3,495,924 | -0.95(-6.26%) |
Feb 05, 2015 | 15.21 | 15.49 | 15.05 | 15.12 | 1,002,420 | -0.09(-0.59%) |
Feb 04, 2015 | 15.38 | 15.49 | 14.95 | 15.21 | 2,642,736 | -0.46(-2.95%) |
Feb 03, 2015 | 15.66 | 15.83 | 15.63 | 15.68 | 966,228 | +0.01(+0.08%) |
Feb 02, 2015 | 15.74 | 15.95 | 15.38 | 15.66 | 1,649,048 | -0.12(-0.73%) |
Jan 30, 2015 | 15.65 | 15.86 | 15.58 | 15.78 | 1,827,064 | -0.09(-0.54%) |
Jan 29, 2015 | 16.45 | 16.72 | 15.41 | 15.87 | 2,563,572 | -0.49(-3.01%) |
Jan 28, 2015 | 16.02 | 16.56 | 15.93 | 16.36 | 2,123,284 | +0.45(+2.85%) |
Jan 27, 2015 | 15.97 | 16.03 | 15.69 | 15.90 | 664,852 | -0.18(-1.13%) |
Jan 26, 2015 | 15.85 | 16.09 | 15.55 | 16.09 | 1,246,152 | +0.23(+1.48%) |
Jan 23, 2015 | 15.88 | 16.17 | 15.71 | 15.85 | 1,882,448 | -0.02(-0.14%) |
Jan 22, 2015 | 16.02 | 16.11 | 15.69 | 15.88 | 1,508,840 | -0.20(-1.21%) |
Jan 21, 2015 | 16.37 | 16.55 | 16.02 | 16.07 | 1,012,948 | -0.30(-1.82%) |
Jan 20, 2015 | 16.14 | 16.42 | 15.99 | 16.37 | 1,125,604 | +0.23(+1.44%) |
Jan 16, 2015 | 15.62 | 16.20 | 15.55 | 16.14 | 1,473,208 | +0.33(+2.10%) |
Jan 15, 2015 | 16.39 | 16.45 | 15.75 | 15.80 | 1,761,800 | -0.46(-2.84%) |
Jan 14, 2015 | 16.12 | 16.29 | 16.00 | 16.27 | 1,400,932 | -0.05(-0.32%) |
Jan 13, 2015 | 16.52 | 16.52 | 16.00 | 16.32 | 2,473,112 | -0.20(-1.21%) |
Jan 12, 2015 | 16.52 | 16.61 | 16.39 | 16.52 | 1,745,624 | -0.09(-0.53%) |
Jan 09, 2015 | 16.51 | 16.69 | 16.41 | 16.61 | 1,011,548 | +0.07(+0.45%) |
Jan 08, 2015 | 16.43 | 16.71 | 16.21 | 16.53 | 1,897,836 | +0.25(+1.50%) |
Jan 07, 2015 | 16.10 | 16.38 | 15.99 | 16.29 | 1,639,868 | +0.33(+2.08%) |
Jan 06, 2015 | 16.00 | 16.23 | 15.55 | 15.95 | 1,442,860 | +0.00(+0.02%) |
Jan 05, 2015 | 15.75 | 16.19 | 15.51 | 15.95 | 1,876,820 | +0.28(+1.79%) |
Jan 02, 2015 | 15.19 | 15.72 | 15.04 | 15.67 | 1,481,952 | +0.48(+3.16%) |
Dec 31, 2014 | 15.18 | 15.19 | 15.19 | 15.19 | 1,428,400 | +0.03(+0.20%) |
Dec 30, 2014 | 15.27 | 15.62 | 15.07 | 15.16 | 2,419,136 | -0.23(-1.51%) |
Dec 29, 2014 | 16.30 | 16.41 | 15.30 | 15.39 | 3,067,188 | -0.92(-5.64%) |
Dec 26, 2014 | 16.45 | 16.45 | 15.97 | 16.31 | 1,543,488 | +0.06(+0.38%) |
Dec 24, 2014 | 16.23 | 16.25 | 16.25 | 16.25 | 1,097,600 | +0.07(+0.46%) |
Dec 23, 2014 | 16.34 | 16.48 | 15.86 | 16.18 | 2,158,128 | -0.14(-0.87%) |
Dec 22, 2014 | 16.52 | 16.60 | 15.90 | 16.32 | 2,950,756 | -0.32(-1.89%) |
Dec 19, 2014 | 16.82 | 17.23 | 16.57 | 16.63 | 2,518,340 | -0.06(-0.36%) |
Dec 18, 2014 | 16.96 | 17.07 | 16.50 | 16.69 | 4,479,136 | -0.13(-0.76%) |
Dec 17, 2014 | 17.04 | 17.35 | 16.71 | 16.82 | 2,426,212 | -0.27(-1.55%) |
Dec 16, 2014 | 16.76 | 17.21 | 16.64 | 17.09 | 2,401,752 | +0.24(+1.41%) |
Dec 15, 2014 | 16.80 | 16.97 | 16.73 | 16.85 | 1,993,004 | -0.14(-0.82%) |
Dec 12, 2014 | 16.66 | 17.18 | 16.50 | 16.99 | 2,546,284 | +0.01(+0.07%) |
Dec 11, 2014 | 16.38 | 17.04 | 16.38 | 16.98 | 2,789,812 | +0.68(+4.19%) |
Dec 10, 2014 | 16.50 | 16.57 | 16.21 | 16.29 | 2,528,416 | -0.25(-1.54%) |
Dec 09, 2014 | 15.90 | 16.59 | 15.86 | 16.55 | 3,008,132 | +0.34(+2.11%) |
Dec 08, 2014 | 16.90 | 16.90 | 14.79 | 16.20 | 11,889,436 | -0.86(-5.01%) |
Dec 05, 2014 | 18.31 | 18.62 | 16.93 | 17.06 | 7,412,144 | -1.32(-7.19%) |
Dec 04, 2014 | 18.18 | 18.50 | 17.91 | 18.38 | 1,343,572 | +0.23(+1.24%) |
Dec 03, 2014 | 17.36 | 18.24 | 17.30 | 18.16 | 4,330,808 | +0.80(+4.62%) |
Dec 02, 2014 | 17.87 | 18.12 | 16.89 | 17.36 | 4,218,740 | -0.54(-3.02%) |