Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 18.79 | 19.30 | 17.50 | 18.43 | 432,512 | -0.32(-1.71%) |
Feb 26, 2015 | 17.78 | 19.49 | 17.60 | 18.75 | 179,189 | +0.89(+4.98%) |
Feb 25, 2015 | 17.61 | 17.99 | 17.10 | 17.86 | 54,416 | +0.33(+1.88%) |
Feb 24, 2015 | 17.05 | 17.53 | 16.65 | 17.53 | 129,177 | +0.45(+2.63%) |
Feb 23, 2015 | 16.07 | 17.25 | 16.07 | 17.08 | 404,854 | +0.93(+5.76%) |
Feb 20, 2015 | 16.21 | 16.42 | 16.00 | 16.15 | 50,413 | +0.03(+0.19%) |
Feb 19, 2015 | 16.50 | 17.28 | 16.02 | 16.12 | 318,703 | -0.31(-1.89%) |
Feb 18, 2015 | 16.47 | 16.66 | 16.30 | 16.43 | 81,648 | +0.01(+0.06%) |
Feb 17, 2015 | 16.86 | 17.03 | 16.30 | 16.42 | 177,909 | -0.36(-2.15%) |
Feb 13, 2015 | 17.39 | 16.78 | 16.78 | 16.78 | 91,800 | -0.12(-0.71%) |
Feb 12, 2015 | 16.99 | 17.28 | 16.75 | 16.90 | 103,365 | +0.01(+0.06%) |
Feb 11, 2015 | 16.79 | 17.09 | 16.76 | 16.89 | 117,665 | +0.12(+0.72%) |
Feb 10, 2015 | 16.80 | 16.88 | 16.61 | 16.77 | 125,782 | -0.02(-0.12%) |
Feb 09, 2015 | 16.71 | 16.88 | 16.53 | 16.79 | 106,089 | +0.10(+0.60%) |
Feb 06, 2015 | 16.43 | 17.09 | 16.35 | 16.69 | 239,353 | +0.39(+2.39%) |
Feb 05, 2015 | 16.24 | 16.59 | 16.05 | 16.30 | 262,564 | +0.45(+2.84%) |
Feb 04, 2015 | 15.36 | 16.49 | 15.08 | 15.85 | 207,081 | +0.39(+2.52%) |
Feb 03, 2015 | 15.29 | 15.82 | 15.22 | 15.46 | 201,765 | +0.26(+1.71%) |
Feb 02, 2015 | 15.29 | 15.29 | 14.90 | 15.20 | 114,075 | -0.09(-0.59%) |
Jan 30, 2015 | 14.90 | 15.96 | 14.45 | 15.29 | 284,524 | +0.26(+1.73%) |
Jan 29, 2015 | 15.38 | 15.72 | 14.64 | 15.03 | 261,765 | +0.47(+3.23%) |
Jan 28, 2015 | 13.85 | 14.89 | 13.85 | 14.56 | 407,389 | +0.67(+4.82%) |
Jan 27, 2015 | 13.56 | 13.98 | 13.52 | 13.89 | 270,497 | +0.13(+0.94%) |
Jan 26, 2015 | 13.42 | 13.97 | 13.42 | 13.76 | 712,702 | +0.29(+2.15%) |
Jan 23, 2015 | 13.52 | 13.68 | 13.29 | 13.47 | 222,852 | -0.08(-0.59%) |
Jan 22, 2015 | 13.65 | 14.09 | 13.11 | 13.55 | 328,673 | -0.03(-0.22%) |
Jan 21, 2015 | 14.15 | 14.42 | 13.48 | 13.58 | 418,279 | -0.64(-4.50%) |
Jan 20, 2015 | 14.50 | 15.01 | 13.97 | 14.22 | 379,810 | -0.10(-0.70%) |
Jan 16, 2015 | 14.91 | 15.21 | 14.20 | 14.32 | 302,904 | -0.59(-3.96%) |
Jan 15, 2015 | 15.90 | 16.23 | 14.85 | 14.91 | 235,351 | -0.87(-5.51%) |
Jan 14, 2015 | 16.08 | 16.20 | 15.75 | 15.78 | 146,355 | -0.38(-2.35%) |
Jan 13, 2015 | 16.90 | 16.90 | 15.50 | 16.16 | 155,932 | -0.80(-4.72%) |
Jan 12, 2015 | 17.07 | 17.24 | 16.51 | 16.96 | 233,975 | +0.00(+0.00%) |
Jan 09, 2015 | 16.52 | 17.39 | 16.44 | 16.96 | 288,034 | +0.36(+2.17%) |
Jan 08, 2015 | 15.72 | 16.85 | 15.56 | 16.60 | 165,974 | +0.91(+5.80%) |
Jan 07, 2015 | 15.02 | 16.25 | 15.02 | 15.69 | 247,639 | +0.83(+5.59%) |
Jan 06, 2015 | 15.58 | 15.97 | 14.84 | 14.86 | 226,769 | -0.42(-2.75%) |
Jan 05, 2015 | 16.90 | 16.90 | 15.00 | 15.28 | 248,431 | -1.22(-7.39%) |
Jan 02, 2015 | 17.12 | 17.40 | 16.15 | 16.50 | 317,131 | -0.56(-3.28%) |
Dec 31, 2014 | 17.47 | 17.06 | 17.06 | 17.06 | 260,200 | -0.31(-1.78%) |
Dec 30, 2014 | 15.94 | 17.37 | 15.30 | 17.37 | 298,375 | +1.38(+8.63%) |
Dec 29, 2014 | 15.25 | 16.23 | 15.00 | 15.99 | 444,504 | +0.70(+4.58%) |
Dec 26, 2014 | 15.03 | 15.35 | 14.31 | 15.29 | 201,537 | -0.01(-0.07%) |
Dec 24, 2014 | 14.36 | 15.30 | 15.30 | 15.30 | 168,800 | +1.07(+7.52%) |
Dec 23, 2014 | 14.50 | 14.66 | 13.30 | 14.23 | 738,665 | -0.14(-0.97%) |
Dec 22, 2014 | 15.09 | 15.20 | 14.00 | 14.37 | 811,044 | -0.64(-4.26%) |
Dec 19, 2014 | 16.06 | 16.18 | 14.61 | 15.01 | 2,839,855 | -1.21(-7.46%) |
Dec 18, 2014 | 16.69 | 16.92 | 16.17 | 16.22 | 575,452 | -0.23(-1.40%) |
Dec 17, 2014 | 17.06 | 18.02 | 15.80 | 16.45 | 593,109 | -0.50(-2.95%) |
Dec 16, 2014 | 16.58 | 17.30 | 16.58 | 16.95 | 725,685 | +0.02(+0.12%) |
Dec 15, 2014 | 16.88 | 17.58 | 16.75 | 16.93 | 892,127 | -0.21(-1.23%) |
Dec 12, 2014 | 17.86 | 18.00 | 16.89 | 17.14 | 737,958 | -0.88(-4.88%) |
Dec 11, 2014 | 18.65 | 18.90 | 17.57 | 18.02 | 1,070,629 | -0.50(-2.70%) |
Dec 10, 2014 | 16.50 | 18.82 | 16.40 | 18.52 | 1,673,599 | +1.04(+5.95%) |
Dec 09, 2014 | 17.50 | 17.59 | 16.89 | 17.48 | 902,920 | +0.11(+0.63%) |
Dec 08, 2014 | 16.60 | 18.48 | 16.52 | 17.37 | 1,120,520 | +0.49(+2.90%) |
Dec 05, 2014 | 17.03 | 17.26 | 16.56 | 16.88 | 1,117,433 | -0.12(-0.71%) |
Dec 04, 2014 | 17.24 | 17.76 | 16.53 | 17.00 | 1,017,461 | -0.18(-1.05%) |
Dec 03, 2014 | 17.53 | 17.71 | 17.00 | 17.18 | 383,643 | -0.05(-0.29%) |
Dec 02, 2014 | 17.00 | 17.95 | 16.77 | 17.23 | 1,310,700 | +0.50(+2.99%) |