Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 25.86 | 26.29 | 24.50 | 24.85 | 74,771 | -1.14(-4.39%) |
Feb 26, 2015 | 25.88 | 26.09 | 25.34 | 25.99 | 30,785 | -0.01(-0.04%) |
Feb 25, 2015 | 24.39 | 26.53 | 24.21 | 26.00 | 74,825 | +1.69(+6.95%) |
Feb 24, 2015 | 25.41 | 28.50 | 24.02 | 24.31 | 66,417 | -1.23(-4.82%) |
Feb 23, 2015 | 25.51 | 26.15 | 25.13 | 25.54 | 92,711 | -0.11(-0.43%) |
Feb 20, 2015 | 26.48 | 26.48 | 25.23 | 25.65 | 75,044 | -0.73(-2.77%) |
Feb 19, 2015 | 28.62 | 28.70 | 25.59 | 26.38 | 107,716 | -2.19(-7.67%) |
Feb 18, 2015 | 25.71 | 30.72 | 25.69 | 28.57 | 212,792 | +2.99(+11.69%) |
Feb 17, 2015 | 24.96 | 26.88 | 24.19 | 25.58 | 66,324 | +1.05(+4.28%) |
Feb 13, 2015 | 22.20 | 24.53 | 24.53 | 24.53 | 93,700 | +2.45(+11.10%) |
Feb 12, 2015 | 20.68 | 22.63 | 20.20 | 22.08 | 110,440 | +2.40(+12.20%) |
Feb 11, 2015 | 18.99 | 19.75 | 18.85 | 19.68 | 35,631 | +0.58(+3.04%) |
Feb 10, 2015 | 18.75 | 19.22 | 18.64 | 19.10 | 16,722 | +0.58(+3.13%) |
Feb 09, 2015 | 18.75 | 19.30 | 18.50 | 18.52 | 14,853 | -0.37(-1.96%) |
Feb 06, 2015 | 19.00 | 19.69 | 18.84 | 18.89 | 30,128 | -0.10(-0.53%) |
Feb 05, 2015 | 19.07 | 19.14 | 18.83 | 18.99 | 37,752 | -0.01(-0.05%) |
Feb 04, 2015 | 19.91 | 19.91 | 18.94 | 19.00 | 33,549 | -0.97(-4.86%) |
Feb 03, 2015 | 20.00 | 20.08 | 19.62 | 19.97 | 22,593 | -0.02(-0.10%) |
Feb 02, 2015 | 19.73 | 20.20 | 19.22 | 19.99 | 45,155 | +0.57(+2.94%) |
Jan 30, 2015 | 20.26 | 20.28 | 19.36 | 19.42 | 55,340 | -1.09(-5.31%) |
Jan 29, 2015 | 19.93 | 20.62 | 19.71 | 20.51 | 45,730 | +0.69(+3.48%) |
Jan 28, 2015 | 20.62 | 20.62 | 19.78 | 19.82 | 44,162 | -0.47(-2.32%) |
Jan 27, 2015 | 20.27 | 20.86 | 20.05 | 20.29 | 38,076 | -0.22(-1.07%) |
Jan 26, 2015 | 19.80 | 20.59 | 19.26 | 20.51 | 48,683 | +0.65(+3.27%) |
Jan 23, 2015 | 20.25 | 20.25 | 19.81 | 19.86 | 34,676 | -0.07(-0.35%) |
Jan 22, 2015 | 20.00 | 20.47 | 19.24 | 19.93 | 41,427 | +0.18(+0.91%) |
Jan 21, 2015 | 20.30 | 21.20 | 19.35 | 19.75 | 192,860 | -0.44(-2.18%) |
Jan 20, 2015 | 21.38 | 22.33 | 19.69 | 20.19 | 110,230 | -1.26(-5.87%) |
Jan 16, 2015 | 19.37 | 21.57 | 18.85 | 21.45 | 42,732 | +1.98(+10.17%) |
Jan 15, 2015 | 20.43 | 21.56 | 19.29 | 19.47 | 50,790 | -0.88(-4.32%) |
Jan 14, 2015 | 17.95 | 20.90 | 17.95 | 20.35 | 89,759 | +2.22(+12.24%) |
Jan 13, 2015 | 18.35 | 18.35 | 16.82 | 18.13 | 42,434 | +0.02(+0.11%) |
Jan 12, 2015 | 17.10 | 18.86 | 17.10 | 18.11 | 89,853 | +1.15(+6.78%) |
Jan 09, 2015 | 17.24 | 17.28 | 16.88 | 16.96 | 15,552 | -0.41(-2.36%) |
Jan 08, 2015 | 16.62 | 17.70 | 16.53 | 17.37 | 57,536 | +0.92(+5.59%) |
Jan 07, 2015 | 16.87 | 16.87 | 16.29 | 16.45 | 23,148 | -0.33(-1.97%) |
Jan 06, 2015 | 17.67 | 17.69 | 16.73 | 16.78 | 32,868 | -0.60(-3.45%) |
Jan 05, 2015 | 17.32 | 17.70 | 17.32 | 17.38 | 33,002 | -0.19(-1.08%) |
Jan 02, 2015 | 17.91 | 17.91 | 17.36 | 17.57 | 25,383 | -0.08(-0.45%) |
Dec 31, 2014 | 18.16 | 17.65 | 17.65 | 17.65 | 31,400 | -0.35(-1.94%) |
Dec 30, 2014 | 18.96 | 18.96 | 17.90 | 18.00 | 38,402 | -0.91(-4.81%) |
Dec 29, 2014 | 18.91 | 18.94 | 18.03 | 18.91 | 26,420 | -0.05(-0.26%) |
Dec 26, 2014 | 17.99 | 19.00 | 17.87 | 18.96 | 18,088 | +0.97(+5.39%) |
Dec 24, 2014 | 17.97 | 17.99 | 17.99 | 17.99 | 8,200 | +0.16(+0.90%) |
Dec 23, 2014 | 17.27 | 18.00 | 16.99 | 17.83 | 27,149 | +0.80(+4.70%) |
Dec 22, 2014 | 16.69 | 17.19 | 16.52 | 17.03 | 25,642 | +0.30(+1.79%) |
Dec 19, 2014 | 17.16 | 17.32 | 16.50 | 16.73 | 91,867 | -0.58(-3.35%) |
Dec 18, 2014 | 17.00 | 17.55 | 16.89 | 17.31 | 62,815 | +0.43(+2.55%) |
Dec 17, 2014 | 15.51 | 17.00 | 15.46 | 16.88 | 45,690 | +1.13(+7.17%) |
Dec 16, 2014 | 15.38 | 15.99 | 15.38 | 15.75 | 28,196 | +0.08(+0.51%) |
Dec 15, 2014 | 15.70 | 16.06 | 15.44 | 15.67 | 30,671 | -0.12(-0.76%) |
Dec 12, 2014 | 16.00 | 16.19 | 15.69 | 15.79 | 24,459 | -0.47(-2.89%) |
Dec 11, 2014 | 16.39 | 16.81 | 16.08 | 16.26 | 20,330 | -0.04(-0.25%) |
Dec 10, 2014 | 16.67 | 16.90 | 16.30 | 16.30 | 76,896 | -0.51(-3.03%) |
Dec 09, 2014 | 16.77 | 16.96 | 16.20 | 16.81 | 83,569 | -0.17(-1.00%) |
Dec 08, 2014 | 16.67 | 17.24 | 16.67 | 16.98 | 36,765 | +0.31(+1.86%) |
Dec 05, 2014 | 16.28 | 16.76 | 16.28 | 16.67 | 12,665 | +0.37(+2.27%) |
Dec 04, 2014 | 16.29 | 16.55 | 15.78 | 16.30 | 15,204 | -0.05(-0.31%) |
Dec 03, 2014 | 15.41 | 16.43 | 15.38 | 16.35 | 21,433 | +0.90(+5.83%) |
Dec 02, 2014 | 15.42 | 15.55 | 14.92 | 15.45 | 16,789 | +0.11(+0.72%) |