Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 21.82 | 21.87 | 21.35 | 21.47 | 751,787 | -0.25(-1.16%) |
Feb 26, 2015 | 21.05 | 21.76 | 21.01 | 21.73 | 1,410,066 | +0.72(+3.41%) |
Feb 25, 2015 | 21.09 | 21.16 | 20.94 | 21.01 | 1,679,790 | -0.02(-0.12%) |
Feb 24, 2015 | 21.16 | 21.26 | 21.00 | 21.03 | 2,037,804 | -0.09(-0.41%) |
Feb 23, 2015 | 21.30 | 21.39 | 20.99 | 21.12 | 1,303,164 | -0.17(-0.82%) |
Feb 20, 2015 | 21.39 | 21.44 | 21.09 | 21.29 | 965,393 | -0.07(-0.33%) |
Feb 19, 2015 | 20.95 | 21.41 | 20.81 | 21.36 | 1,068,761 | +0.45(+2.14%) |
Feb 18, 2015 | 20.73 | 21.53 | 20.73 | 20.92 | 1,846,301 | +0.19(+0.90%) |
Feb 17, 2015 | 20.31 | 21.10 | 20.28 | 20.73 | 1,840,525 | +0.46(+2.25%) |
Feb 13, 2015 | 19.73 | 20.27 | 20.27 | 20.27 | 1,313,808 | +0.50(+2.52%) |
Feb 12, 2015 | 19.23 | 19.80 | 19.23 | 19.78 | 1,729,708 | +0.68(+3.54%) |
Feb 11, 2015 | 18.82 | 19.39 | 18.82 | 19.10 | 1,985,640 | +0.60(+3.23%) |
Feb 10, 2015 | 19.07 | 19.48 | 18.06 | 18.50 | 2,486,188 | +0.84(+4.76%) |
Feb 09, 2015 | 17.71 | 18.08 | 17.63 | 17.66 | 949,854 | -0.04(-0.21%) |
Feb 06, 2015 | 17.71 | 17.75 | 17.57 | 17.70 | 436,208 | +0.00(+0.00%) |
Feb 05, 2015 | 17.64 | 17.74 | 17.63 | 17.70 | 258,585 | +0.17(+0.95%) |
Feb 04, 2015 | 17.41 | 17.61 | 17.40 | 17.53 | 358,443 | +0.13(+0.74%) |
Feb 03, 2015 | 17.35 | 17.52 | 17.23 | 17.41 | 537,930 | +0.17(+1.01%) |
Feb 02, 2015 | 17.43 | 17.58 | 16.99 | 17.23 | 531,305 | -0.15(-0.88%) |
Jan 30, 2015 | 17.57 | 17.80 | 17.36 | 17.39 | 270,179 | -0.35(-1.96%) |
Jan 29, 2015 | 17.54 | 17.82 | 17.36 | 17.73 | 787,520 | +0.22(+1.25%) |
Jan 28, 2015 | 17.80 | 17.80 | 17.51 | 17.51 | 632,241 | -0.29(-1.61%) |
Jan 27, 2015 | 18.03 | 18.03 | 17.73 | 17.80 | 424,758 | -0.41(-2.25%) |
Jan 26, 2015 | 18.36 | 18.50 | 18.11 | 18.21 | 412,274 | -0.14(-0.77%) |
Jan 23, 2015 | 18.05 | 18.51 | 17.85 | 18.35 | 413,260 | +0.24(+1.33%) |
Jan 22, 2015 | 17.09 | 18.16 | 16.68 | 18.11 | 873,308 | +1.02(+5.94%) |
Jan 21, 2015 | 16.39 | 17.22 | 16.15 | 17.09 | 1,806,845 | +2.03(+13.48%) |
Jan 20, 2015 | 15.03 | 15.11 | 14.92 | 15.06 | 311,774 | +0.08(+0.55%) |
Jan 16, 2015 | 14.83 | 15.01 | 14.80 | 14.98 | 225,494 | +0.11(+0.72%) |
Jan 15, 2015 | 15.01 | 15.01 | 14.82 | 14.87 | 288,603 | -0.07(-0.47%) |
Jan 14, 2015 | 14.84 | 15.02 | 14.78 | 14.94 | 313,934 | -0.01(-0.05%) |
Jan 13, 2015 | 14.96 | 14.97 | 14.51 | 14.95 | 4,413,773 | -0.00(-0.03%) |
Jan 12, 2015 | 14.68 | 14.97 | 14.42 | 14.96 | 821,328 | +0.23(+1.58%) |
Jan 09, 2015 | 14.45 | 14.74 | 14.23 | 14.72 | 878,179 | +0.26(+1.78%) |
Jan 08, 2015 | 14.28 | 14.47 | 14.08 | 14.47 | 550,735 | +0.29(+2.05%) |
Jan 07, 2015 | 13.93 | 14.21 | 13.70 | 14.18 | 259,282 | +0.35(+2.52%) |
Jan 06, 2015 | 13.88 | 13.88 | 13.44 | 13.83 | 248,299 | -0.12(-0.86%) |
Jan 05, 2015 | 13.67 | 14.03 | 13.62 | 13.95 | 351,719 | +0.17(+1.20%) |
Jan 02, 2015 | 14.12 | 14.16 | 13.63 | 13.78 | 298,610 | -0.27(-1.89%) |
Dec 31, 2014 | 14.26 | 14.05 | 14.05 | 14.05 | 170,558 | -0.15(-1.05%) |
Dec 30, 2014 | 14.33 | 14.38 | 14.11 | 14.20 | 150,376 | -0.15(-1.07%) |
Dec 29, 2014 | 14.37 | 14.40 | 14.21 | 14.35 | 152,730 | +0.00(+0.00%) |
Dec 26, 2014 | 14.37 | 14.43 | 14.27 | 14.35 | 137,667 | +0.04(+0.26%) |
Dec 24, 2014 | 14.33 | 14.31 | 14.31 | 14.31 | 117,967 | +0.00(+0.03%) |
Dec 23, 2014 | 14.38 | 14.50 | 14.22 | 14.31 | 228,408 | +0.01(+0.06%) |
Dec 22, 2014 | 14.25 | 14.40 | 14.18 | 14.30 | 274,459 | +0.08(+0.58%) |
Dec 19, 2014 | 13.89 | 14.26 | 13.85 | 14.22 | 734,036 | +0.32(+2.33%) |
Dec 18, 2014 | 13.64 | 13.94 | 13.63 | 13.89 | 328,345 | +0.27(+1.98%) |
Dec 17, 2014 | 13.24 | 13.64 | 13.14 | 13.63 | 377,764 | +0.47(+3.59%) |
Dec 16, 2014 | 12.94 | 13.24 | 12.90 | 13.15 | 359,842 | +0.22(+1.67%) |
Dec 15, 2014 | 13.02 | 13.13 | 12.84 | 12.94 | 329,532 | -0.06(-0.48%) |
Dec 12, 2014 | 13.04 | 13.23 | 12.99 | 13.00 | 263,866 | -0.20(-1.51%) |
Dec 11, 2014 | 13.06 | 13.21 | 12.95 | 13.20 | 349,189 | +0.15(+1.14%) |
Dec 10, 2014 | 13.19 | 13.24 | 12.94 | 13.05 | 709,206 | -0.17(-1.27%) |
Dec 09, 2014 | 13.05 | 13.26 | 12.92 | 13.22 | 522,642 | +0.05(+0.36%) |
Dec 08, 2014 | 13.21 | 13.27 | 13.10 | 13.17 | 422,067 | -0.01(-0.09%) |
Dec 05, 2014 | 13.05 | 13.20 | 13.05 | 13.18 | 420,635 | +0.10(+0.77%) |
Dec 04, 2014 | 13.17 | 13.17 | 13.03 | 13.08 | 224,241 | -0.09(-0.71%) |
Dec 03, 2014 | 12.83 | 13.22 | 12.76 | 13.17 | 575,292 | +0.39(+3.05%) |
Dec 02, 2014 | 12.80 | 12.92 | 12.75 | 12.78 | 439,027 | +0.02(+0.12%) |