Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 15.47 | 15.64 | 15.41 | 15.59 | 1,025,440 | +0.15(+0.98%) |
Feb 26, 2015 | 15.56 | 15.56 | 15.40 | 15.44 | 2,001,902 | -0.08(-0.51%) |
Feb 25, 2015 | 15.62 | 15.64 | 15.44 | 15.52 | 1,448,593 | -0.14(-0.87%) |
Feb 24, 2015 | 15.83 | 15.83 | 15.62 | 15.66 | 1,246,974 | -0.19(-1.18%) |
Feb 23, 2015 | 15.90 | 15.91 | 15.69 | 15.85 | 1,045,421 | -0.06(-0.41%) |
Feb 20, 2015 | 15.70 | 15.92 | 15.63 | 15.91 | 1,048,552 | +0.14(+0.91%) |
Feb 19, 2015 | 15.74 | 15.81 | 15.63 | 15.77 | 1,086,207 | +0.03(+0.18%) |
Feb 18, 2015 | 15.54 | 15.74 | 15.54 | 15.74 | 1,448,280 | +0.17(+1.06%) |
Feb 17, 2015 | 15.61 | 15.67 | 15.49 | 15.57 | 1,595,282 | -0.05(-0.32%) |
Feb 13, 2015 | 15.28 | 15.62 | 15.62 | 15.62 | 2,020,860 | +0.27(+1.78%) |
Feb 12, 2015 | 14.27 | 15.64 | 14.22 | 15.35 | 4,218,413 | +1.25(+8.84%) |
Feb 11, 2015 | 14.30 | 14.35 | 14.04 | 14.10 | 1,314,794 | -0.24(-1.66%) |
Feb 10, 2015 | 14.38 | 14.40 | 13.94 | 14.34 | 2,076,625 | +0.06(+0.45%) |
Feb 09, 2015 | 14.30 | 14.39 | 14.18 | 14.27 | 1,147,062 | -0.07(-0.50%) |
Feb 06, 2015 | 14.48 | 14.53 | 14.28 | 14.35 | 833,736 | -0.10(-0.70%) |
Feb 05, 2015 | 14.40 | 14.53 | 14.32 | 14.45 | 747,474 | +0.10(+0.70%) |
Feb 04, 2015 | 14.30 | 14.43 | 14.30 | 14.35 | 742,170 | +0.01(+0.05%) |
Feb 03, 2015 | 14.27 | 14.37 | 14.17 | 14.34 | 918,858 | +0.13(+0.91%) |
Feb 02, 2015 | 14.09 | 14.23 | 13.91 | 14.21 | 785,567 | +0.12(+0.82%) |
Jan 30, 2015 | 14.28 | 14.38 | 14.08 | 14.09 | 775,899 | -0.29(-2.00%) |
Jan 29, 2015 | 14.42 | 14.43 | 14.17 | 14.38 | 1,021,371 | -0.04(-0.25%) |
Jan 28, 2015 | 14.52 | 14.55 | 14.40 | 14.42 | 1,179,829 | -0.05(-0.35%) |
Jan 27, 2015 | 14.40 | 14.48 | 14.35 | 14.47 | 688,635 | -0.07(-0.50%) |
Jan 26, 2015 | 14.42 | 14.54 | 14.27 | 14.54 | 1,121,046 | +0.13(+0.90%) |
Jan 23, 2015 | 14.40 | 14.43 | 14.19 | 14.41 | 1,287,877 | -0.21(-1.43%) |
Jan 22, 2015 | 14.53 | 14.65 | 14.38 | 14.62 | 1,281,351 | +0.14(+0.95%) |
Jan 21, 2015 | 14.47 | 14.52 | 14.35 | 14.48 | 655,786 | +0.01(+0.05%) |
Jan 20, 2015 | 14.21 | 14.48 | 14.17 | 14.48 | 886,891 | +0.27(+1.93%) |
Jan 16, 2015 | 14.13 | 14.22 | 14.07 | 14.20 | 773,844 | +0.08(+0.56%) |
Jan 15, 2015 | 14.23 | 14.29 | 14.07 | 14.12 | 852,552 | -0.07(-0.51%) |
Jan 14, 2015 | 14.02 | 14.22 | 13.95 | 14.20 | 1,031,335 | +0.06(+0.41%) |
Jan 13, 2015 | 14.16 | 14.30 | 14.04 | 14.14 | 1,131,450 | +0.09(+0.67%) |
Jan 12, 2015 | 14.01 | 14.13 | 13.89 | 14.04 | 875,241 | +0.03(+0.21%) |
Jan 09, 2015 | 14.22 | 14.25 | 13.98 | 14.02 | 2,361,838 | -0.22(-1.57%) |
Jan 08, 2015 | 13.99 | 14.25 | 13.99 | 14.24 | 1,361,265 | +0.35(+2.54%) |
Jan 07, 2015 | 13.71 | 13.91 | 13.56 | 13.89 | 1,007,437 | +0.30(+2.23%) |
Jan 06, 2015 | 13.66 | 13.73 | 13.45 | 13.58 | 1,351,574 | -0.04(-0.32%) |
Jan 05, 2015 | 13.76 | 13.77 | 13.55 | 13.63 | 1,560,313 | -0.17(-1.20%) |
Jan 02, 2015 | 13.92 | 14.02 | 13.73 | 13.79 | 953,096 | -0.04(-0.26%) |
Dec 31, 2014 | 14.19 | 13.83 | 13.83 | 13.83 | 712,200 | -0.31(-2.19%) |
Dec 30, 2014 | 14.22 | 14.36 | 14.14 | 14.14 | 738,305 | -0.14(-1.01%) |
Dec 29, 2014 | 14.13 | 14.34 | 14.07 | 14.28 | 607,339 | +0.12(+0.87%) |
Dec 26, 2014 | 14.07 | 14.17 | 14.01 | 14.16 | 557,221 | +0.16(+1.13%) |
Dec 24, 2014 | 13.91 | 14.00 | 14.00 | 14.00 | 232,589 | +0.04(+0.26%) |
Dec 23, 2014 | 14.01 | 14.07 | 13.93 | 13.96 | 566,687 | +0.01(+0.05%) |
Dec 22, 2014 | 13.83 | 13.98 | 13.77 | 13.96 | 745,156 | +0.14(+0.99%) |
Dec 19, 2014 | 13.71 | 13.91 | 13.63 | 13.82 | 2,732,785 | +0.12(+0.89%) |
Dec 18, 2014 | 13.55 | 13.72 | 13.46 | 13.70 | 1,324,833 | +0.30(+2.26%) |
Dec 17, 2014 | 13.22 | 13.42 | 13.06 | 13.40 | 1,054,808 | +0.24(+1.81%) |
Dec 16, 2014 | 13.24 | 13.41 | 13.11 | 13.16 | 1,708,493 | -0.12(-0.87%) |
Dec 15, 2014 | 13.68 | 13.69 | 13.26 | 13.27 | 1,397,831 | -0.37(-2.69%) |
Dec 12, 2014 | 13.68 | 13.86 | 13.64 | 13.64 | 1,472,518 | -0.17(-1.25%) |
Dec 11, 2014 | 13.71 | 13.89 | 13.58 | 13.81 | 1,578,060 | +0.17(+1.27%) |
Dec 10, 2014 | 13.64 | 13.82 | 13.56 | 13.64 | 1,386,435 | +0.03(+0.21%) |
Dec 09, 2014 | 13.56 | 13.65 | 13.35 | 13.61 | 1,925,874 | -0.09(-0.68%) |
Dec 08, 2014 | 13.88 | 13.99 | 13.68 | 13.71 | 938,838 | -0.19(-1.35%) |
Dec 05, 2014 | 13.68 | 13.93 | 13.68 | 13.89 | 1,855,474 | +0.19(+1.42%) |
Dec 04, 2014 | 13.89 | 13.91 | 13.54 | 13.70 | 2,115,414 | -0.17(-1.25%) |
Dec 03, 2014 | 13.71 | 13.91 | 13.66 | 13.87 | 1,754,740 | +0.18(+1.33%) |
Dec 02, 2014 | 13.69 | 13.75 | 13.52 | 13.69 | 2,060,200 | -0.01(-0.10%) |