Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 16.99 | 17.09 | 16.23 | 16.82 | 790,608 | -0.15(-0.88%) |
Feb 26, 2015 | 16.90 | 17.36 | 16.45 | 16.97 | 530,834 | +0.11(+0.65%) |
Feb 25, 2015 | 16.44 | 17.00 | 16.07 | 16.86 | 816,770 | +0.38(+2.31%) |
Feb 24, 2015 | 17.10 | 17.20 | 15.95 | 16.48 | 865,913 | -0.59(-3.46%) |
Feb 23, 2015 | 16.95 | 17.80 | 16.88 | 17.07 | 1,160,372 | +0.12(+0.74%) |
Feb 20, 2015 | 16.70 | 17.22 | 16.60 | 16.95 | 839,092 | +0.21(+1.29%) |
Feb 19, 2015 | 16.72 | 17.10 | 16.45 | 16.73 | 1,025,712 | -0.12(-0.71%) |
Feb 18, 2015 | 15.84 | 16.85 | 15.69 | 16.85 | 1,144,644 | +1.01(+6.38%) |
Feb 17, 2015 | 15.44 | 15.97 | 15.44 | 15.84 | 877,834 | +0.44(+2.86%) |
Feb 13, 2015 | 15.32 | 15.40 | 15.40 | 15.40 | 700,500 | +0.14(+0.92%) |
Feb 12, 2015 | 14.16 | 15.43 | 13.75 | 15.26 | 1,819,212 | +1.33(+9.55%) |
Feb 11, 2015 | 13.48 | 14.96 | 12.94 | 13.93 | 2,098,185 | +1.26(+9.94%) |
Feb 10, 2015 | 12.73 | 12.99 | 12.45 | 12.67 | 676,711 | +0.03(+0.24%) |
Feb 09, 2015 | 12.68 | 13.05 | 12.44 | 12.64 | 598,959 | -0.13(-1.02%) |
Feb 06, 2015 | 13.05 | 13.47 | 12.71 | 12.77 | 456,202 | -0.31(-2.37%) |
Feb 05, 2015 | 12.91 | 13.23 | 12.59 | 13.08 | 915,334 | +0.28(+2.19%) |
Feb 04, 2015 | 12.86 | 12.93 | 12.16 | 12.80 | 1,062,694 | +0.01(+0.08%) |
Feb 03, 2015 | 12.70 | 13.00 | 12.36 | 12.79 | 786,577 | +0.08(+0.63%) |
Feb 02, 2015 | 12.85 | 13.16 | 12.35 | 12.71 | 1,044,271 | -0.08(-0.63%) |
Jan 30, 2015 | 13.15 | 13.27 | 12.78 | 12.79 | 769,388 | -0.41(-3.11%) |
Jan 29, 2015 | 13.23 | 13.33 | 12.84 | 13.20 | 692,033 | -0.01(-0.08%) |
Jan 28, 2015 | 13.85 | 13.92 | 13.00 | 13.21 | 726,513 | -0.58(-4.21%) |
Jan 27, 2015 | 13.37 | 14.03 | 13.37 | 13.79 | 560,786 | +0.07(+0.51%) |
Jan 26, 2015 | 13.39 | 14.04 | 13.22 | 13.72 | 442,622 | +0.31(+2.31%) |
Jan 23, 2015 | 13.34 | 13.67 | 13.10 | 13.41 | 489,107 | +0.04(+0.30%) |
Jan 22, 2015 | 13.34 | 13.67 | 12.80 | 13.37 | 874,618 | +0.03(+0.22%) |
Jan 21, 2015 | 14.23 | 14.36 | 13.19 | 13.34 | 923,591 | -0.95(-6.65%) |
Jan 20, 2015 | 14.68 | 14.68 | 13.69 | 14.29 | 901,995 | -0.16(-1.11%) |
Jan 16, 2015 | 13.76 | 14.67 | 13.61 | 14.45 | 1,404,575 | +0.57(+4.11%) |
Jan 15, 2015 | 15.19 | 15.25 | 13.60 | 13.88 | 1,279,743 | -1.23(-8.14%) |
Jan 14, 2015 | 14.71 | 15.34 | 14.61 | 15.11 | 772,928 | +0.15(+1.00%) |
Jan 13, 2015 | 15.98 | 16.10 | 14.64 | 14.96 | 1,605,359 | -0.94(-5.91%) |
Jan 12, 2015 | 15.92 | 16.43 | 15.60 | 15.90 | 1,411,738 | +0.16(+1.02%) |
Jan 09, 2015 | 15.78 | 16.03 | 15.35 | 15.74 | 968,184 | -0.12(-0.76%) |
Jan 08, 2015 | 15.31 | 16.00 | 15.31 | 15.86 | 877,602 | +0.43(+2.79%) |
Jan 07, 2015 | 14.91 | 15.45 | 14.51 | 15.43 | 997,847 | +0.63(+4.26%) |
Jan 06, 2015 | 15.21 | 15.85 | 14.30 | 14.80 | 1,647,661 | -0.31(-2.05%) |
Jan 05, 2015 | 15.20 | 15.75 | 14.53 | 15.11 | 1,235,697 | -0.16(-1.05%) |
Jan 02, 2015 | 15.27 | 16.25 | 15.05 | 15.27 | 1,057,237 | +0.06(+0.39%) |
Dec 31, 2014 | 14.85 | 15.21 | 15.21 | 15.21 | 896,500 | +0.39(+2.63%) |
Dec 30, 2014 | 14.80 | 15.42 | 14.69 | 14.82 | 639,886 | -0.07(-0.47%) |
Dec 29, 2014 | 14.61 | 15.24 | 14.55 | 14.89 | 636,078 | +0.26(+1.78%) |
Dec 26, 2014 | 14.38 | 14.75 | 14.09 | 14.63 | 496,320 | +0.43(+3.03%) |
Dec 24, 2014 | 14.05 | 14.20 | 14.20 | 14.20 | 322,800 | +0.14(+1.00%) |
Dec 23, 2014 | 15.56 | 15.67 | 13.91 | 14.06 | 1,033,741 | -1.42(-9.17%) |
Dec 22, 2014 | 15.40 | 15.82 | 14.91 | 15.48 | 829,019 | +0.12(+0.78%) |
Dec 19, 2014 | 15.68 | 16.05 | 14.92 | 15.36 | 2,452,995 | -0.36(-2.29%) |
Dec 18, 2014 | 15.18 | 16.25 | 14.80 | 15.72 | 1,226,974 | +0.81(+5.43%) |
Dec 17, 2014 | 14.40 | 15.04 | 14.06 | 14.91 | 1,500,164 | +0.58(+4.05%) |
Dec 16, 2014 | 14.69 | 15.54 | 14.21 | 14.33 | 1,360,198 | -0.41(-2.78%) |
Dec 15, 2014 | 16.30 | 16.60 | 14.56 | 14.74 | 1,756,687 | -1.79(-10.83%) |
Dec 12, 2014 | 13.83 | 16.93 | 13.55 | 16.53 | 2,569,811 | +2.46(+17.48%) |
Dec 11, 2014 | 13.33 | 15.38 | 13.30 | 14.07 | 1,975,057 | +0.94(+7.16%) |
Dec 10, 2014 | 13.82 | 14.04 | 13.11 | 13.13 | 1,075,634 | -0.73(-5.27%) |
Dec 09, 2014 | 11.32 | 13.95 | 11.13 | 13.86 | 1,755,648 | +2.32(+20.10%) |
Dec 08, 2014 | 11.36 | 11.99 | 11.24 | 11.54 | 628,829 | +0.20(+1.76%) |
Dec 05, 2014 | 11.26 | 11.36 | 11.12 | 11.34 | 474,513 | +0.10(+0.89%) |
Dec 04, 2014 | 11.51 | 11.62 | 11.18 | 11.24 | 414,035 | -0.32(-2.77%) |
Dec 03, 2014 | 11.80 | 11.96 | 11.43 | 11.56 | 407,242 | -0.23(-1.95%) |
Dec 02, 2014 | 11.55 | 11.89 | 11.49 | 11.79 | 682,840 | +0.30(+2.61%) |