Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 29.95 | 30.55 | 29.23 | 29.99 | 66,153 | -0.01(-0.03%) |
Feb 26, 2015 | 29.65 | 30.00 | 29.02 | 30.00 | 41,568 | +0.50(+1.69%) |
Feb 25, 2015 | 29.50 | 29.75 | 28.14 | 29.50 | 33,569 | +1.04(+3.65%) |
Feb 24, 2015 | 28.40 | 29.49 | 28.05 | 28.46 | 41,670 | +0.56(+2.01%) |
Feb 23, 2015 | 25.90 | 28.50 | 25.84 | 27.90 | 95,767 | +2.11(+8.18%) |
Feb 20, 2015 | 25.85 | 25.96 | 25.00 | 25.79 | 9,456 | -0.06(-0.23%) |
Feb 19, 2015 | 25.78 | 26.00 | 25.02 | 25.85 | 20,768 | -0.12(-0.46%) |
Feb 18, 2015 | 25.70 | 25.97 | 24.51 | 25.97 | 9,860 | +0.47(+1.84%) |
Feb 17, 2015 | 23.50 | 25.50 | 23.50 | 25.50 | 40,128 | +1.18(+4.85%) |
Feb 13, 2015 | 26.00 | 24.32 | 24.32 | 24.32 | 56,300 | -1.17(-4.59%) |
Feb 12, 2015 | 25.50 | 26.88 | 24.75 | 25.49 | 72,772 | +0.49(+1.96%) |
Feb 11, 2015 | 24.00 | 25.00 | 23.64 | 25.00 | 72,919 | +1.40(+5.93%) |
Feb 10, 2015 | 23.80 | 24.95 | 22.10 | 23.60 | 139,165 | +0.20(+0.85%) |
Feb 09, 2015 | 23.00 | 24.20 | 22.41 | 23.40 | 73,675 | +2.29(+10.85%) |
Feb 06, 2015 | 20.00 | 24.00 | 19.05 | 21.11 | 75,738 | +2.39(+12.77%) |
Feb 05, 2015 | 16.62 | 18.75 | 16.52 | 18.72 | 50,927 | +2.41(+14.78%) |
Feb 04, 2015 | 16.27 | 16.91 | 16.27 | 16.31 | 6,821 | -0.40(-2.39%) |
Feb 03, 2015 | 16.75 | 17.00 | 16.51 | 16.71 | 9,304 | +0.12(+0.72%) |
Feb 02, 2015 | 17.00 | 17.00 | 16.00 | 16.59 | 12,837 | -0.39(-2.30%) |
Jan 30, 2015 | 16.50 | 17.49 | 15.97 | 16.98 | 17,484 | +1.16(+7.33%) |
Jan 29, 2015 | 16.94 | 16.06 | 15.51 | 15.82 | 3,866 | -0.24(-1.49%) |
Jan 28, 2015 | 16.00 | 16.97 | 16.00 | 16.06 | 5,437 | -0.08(-0.50%) |
Jan 27, 2015 | 17.35 | 17.35 | 16.00 | 16.14 | 10,651 | -0.79(-4.67%) |
Jan 26, 2015 | 16.06 | 17.23 | 16.06 | 16.93 | 2,022 | +0.46(+2.79%) |
Jan 23, 2015 | 17.50 | 17.50 | 16.01 | 16.47 | 8,754 | -1.33(-7.47%) |
Jan 22, 2015 | 17.78 | 17.80 | 17.78 | 17.80 | 2,343 | +0.02(+0.11%) |
Jan 21, 2015 | 17.79 | 18.14 | 17.69 | 17.78 | 9,801 | +0.22(+1.25%) |
Jan 20, 2015 | 19.00 | 19.00 | 16.98 | 17.56 | 17,778 | +1.00(+6.04%) |
Jan 16, 2015 | 16.50 | 16.58 | 16.50 | 16.56 | 1,029 | -0.90(-5.15%) |
Jan 15, 2015 | 18.00 | 18.00 | 16.31 | 17.46 | 4,028 | +0.88(+5.31%) |
Jan 14, 2015 | 17.02 | 17.02 | 15.47 | 16.58 | 12,596 | -1.36(-7.58%) |
Jan 13, 2015 | 18.95 | 19.00 | 17.00 | 17.94 | 32,951 | -1.25(-6.51%) |
Jan 12, 2015 | 18.16 | 20.00 | 17.20 | 19.19 | 38,048 | +3.07(+19.04%) |
Jan 09, 2015 | 16.00 | 16.55 | 15.50 | 16.12 | 13,068 | +1.11(+7.40%) |
Jan 08, 2015 | 14.27 | 16.10 | 14.17 | 15.01 | 27,775 | +1.20(+8.69%) |
Jan 07, 2015 | 13.80 | 14.20 | 13.80 | 13.81 | 6,753 | -0.18(-1.29%) |
Jan 06, 2015 | 13.40 | 14.00 | 13.20 | 13.99 | 9,022 | +0.83(+6.31%) |
Jan 05, 2015 | 13.15 | 13.99 | 13.15 | 13.16 | 2,031 | -0.63(-4.57%) |
Jan 02, 2015 | 13.22 | 13.99 | 12.93 | 13.79 | 15,490 | +0.88(+6.82%) |
Dec 31, 2014 | 12.65 | 12.91 | 12.91 | 12.91 | 28,100 | +1.39(+12.07%) |
Dec 30, 2014 | 13.00 | 13.87 | 11.50 | 11.52 | 19,526 | -1.49(-11.45%) |
Dec 29, 2014 | 13.05 | 13.88 | 13.00 | 13.01 | 5,714 | +0.01(+0.08%) |
Dec 26, 2014 | 13.03 | 13.89 | 12.50 | 13.00 | 12,288 | +0.02(+0.15%) |
Dec 24, 2014 | 12.50 | 12.98 | 12.98 | 12.98 | 12,400 | +0.19(+1.49%) |
Dec 23, 2014 | 12.64 | 12.79 | 12.50 | 12.79 | 7,440 | -0.20(-1.54%) |
Dec 22, 2014 | 12.70 | 13.04 | 12.70 | 12.99 | 5,848 | +0.44(+3.51%) |
Dec 19, 2014 | 14.00 | 14.00 | 12.55 | 12.55 | 16,914 | -1.14(-8.33%) |
Dec 18, 2014 | 13.66 | 14.20 | 13.66 | 13.69 | 15,397 | +0.34(+2.55%) |
Dec 17, 2014 | 12.94 | 13.66 | 12.80 | 13.35 | 12,561 | +0.51(+3.97%) |
Dec 16, 2014 | 13.05 | 13.50 | 12.75 | 12.84 | 15,633 | -0.75(-5.52%) |
Dec 15, 2014 | 12.97 | 13.85 | 12.75 | 13.59 | 18,104 | -0.51(-3.62%) |
Dec 12, 2014 | 12.58 | 14.90 | 12.58 | 14.10 | 23,563 | +0.12(+0.86%) |
Dec 11, 2014 | 12.31 | 14.00 | 11.50 | 13.98 | 28,230 | +1.76(+14.40%) |
Dec 10, 2014 | 13.25 | 13.25 | 12.10 | 12.22 | 20,368 | -0.72(-5.56%) |
Dec 09, 2014 | 13.75 | 13.75 | 12.31 | 12.94 | 13,857 | -1.17(-8.29%) |
Dec 08, 2014 | 15.00 | 15.29 | 14.11 | 14.11 | 13,448 | -0.11(-0.77%) |
Dec 05, 2014 | 15.34 | 16.01 | 14.17 | 14.22 | 30,013 | -1.18(-7.66%) |
Dec 04, 2014 | 15.18 | 15.50 | 15.18 | 15.40 | 4,563 | +0.18(+1.18%) |
Dec 03, 2014 | 15.79 | 15.79 | 15.14 | 15.22 | 18,288 | -0.23(-1.49%) |
Dec 02, 2014 | 15.51 | 16.92 | 15.32 | 15.45 | 12,447 | -0.55(-3.44%) |