Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 34.20 | 34.40 | 33.78 | 34.00 | 102,205 | -0.26(-0.76%) |
Feb 26, 2015 | 34.20 | 35.00 | 33.38 | 34.26 | 139,784 | +0.07(+0.20%) |
Feb 25, 2015 | 34.43 | 35.40 | 34.00 | 34.19 | 186,492 | +0.28(+0.83%) |
Feb 24, 2015 | 32.88 | 34.40 | 32.88 | 33.91 | 142,510 | -0.09(-0.26%) |
Feb 23, 2015 | 33.05 | 35.32 | 32.15 | 34.00 | 413,984 | +0.32(+0.95%) |
Feb 20, 2015 | 37.61 | 38.83 | 32.48 | 33.68 | 1,124,628 | -5.30(-13.60%) |
Feb 19, 2015 | 34.67 | 40.90 | 34.28 | 38.98 | 1,612,662 | +2.23(+6.07%) |
Feb 18, 2015 | 28.18 | 36.87 | 26.59 | 36.75 | 1,829,946 | +10.65(+40.80%) |
Feb 17, 2015 | 22.23 | 26.25 | 22.23 | 26.10 | 757,285 | +5.12(+24.40%) |
Feb 13, 2015 | 19.77 | 20.98 | 20.98 | 20.98 | 228,300 | +1.45(+7.42%) |
Feb 12, 2015 | 19.14 | 19.53 | 18.53 | 19.53 | 94,814 | +0.71(+3.77%) |
Feb 11, 2015 | 19.00 | 19.15 | 18.44 | 18.82 | 51,634 | -0.10(-0.53%) |
Feb 10, 2015 | 18.82 | 19.03 | 18.55 | 18.92 | 24,380 | +0.05(+0.26%) |
Feb 09, 2015 | 18.54 | 19.63 | 18.44 | 18.87 | 113,710 | +0.49(+2.67%) |
Feb 06, 2015 | 18.76 | 18.76 | 18.38 | 18.38 | 29,255 | -0.44(-2.34%) |
Feb 05, 2015 | 19.01 | 19.09 | 18.31 | 18.82 | 54,495 | -0.07(-0.37%) |
Feb 04, 2015 | 18.60 | 19.23 | 18.52 | 18.89 | 46,821 | +0.15(+0.80%) |
Feb 03, 2015 | 18.93 | 19.05 | 18.15 | 18.74 | 21,494 | -0.19(-1.00%) |
Feb 02, 2015 | 19.44 | 19.44 | 18.60 | 18.93 | 51,921 | -0.48(-2.47%) |
Jan 30, 2015 | 19.55 | 19.75 | 19.00 | 19.41 | 134,393 | -0.11(-0.56%) |
Jan 29, 2015 | 18.42 | 19.73 | 18.18 | 19.52 | 107,395 | +1.13(+6.14%) |
Jan 28, 2015 | 19.00 | 19.03 | 17.95 | 18.39 | 76,969 | -0.62(-3.26%) |
Jan 27, 2015 | 18.98 | 19.31 | 18.22 | 19.01 | 68,956 | +0.03(+0.16%) |
Jan 26, 2015 | 19.25 | 19.83 | 18.62 | 18.98 | 71,783 | +0.06(+0.32%) |
Jan 23, 2015 | 16.22 | 19.49 | 16.04 | 18.92 | 1,020,733 | +2.52(+15.37%) |
Jan 22, 2015 | 17.30 | 17.30 | 16.11 | 16.40 | 78,504 | -0.33(-1.97%) |
Jan 21, 2015 | 15.71 | 16.88 | 15.36 | 16.73 | 208,579 | +1.02(+6.49%) |
Jan 20, 2015 | 15.84 | 15.98 | 15.37 | 15.71 | 29,035 | -0.13(-0.82%) |
Jan 16, 2015 | 15.18 | 15.94 | 14.89 | 15.84 | 64,118 | +0.49(+3.19%) |
Jan 15, 2015 | 16.24 | 16.38 | 15.16 | 15.35 | 103,060 | -1.00(-6.12%) |
Jan 14, 2015 | 16.55 | 16.63 | 16.02 | 16.35 | 52,789 | -0.28(-1.68%) |
Jan 13, 2015 | 17.21 | 17.25 | 16.04 | 16.63 | 87,623 | -0.62(-3.59%) |
Jan 12, 2015 | 18.20 | 18.35 | 16.37 | 17.25 | 198,678 | -0.95(-5.22%) |
Jan 09, 2015 | 17.66 | 18.50 | 17.27 | 18.20 | 237,287 | +0.55(+3.12%) |
Jan 08, 2015 | 18.31 | 18.31 | 16.57 | 17.65 | 261,747 | +0.16(+0.91%) |
Jan 07, 2015 | 16.95 | 18.24 | 16.75 | 17.49 | 120,030 | +0.61(+3.61%) |
Jan 06, 2015 | 17.15 | 17.66 | 16.27 | 16.88 | 103,360 | -0.27(-1.57%) |
Jan 05, 2015 | 18.80 | 18.80 | 17.00 | 17.15 | 268,083 | -0.56(-3.16%) |
Jan 02, 2015 | 16.00 | 17.71 | 15.79 | 17.71 | 134,935 | +2.21(+14.26%) |
Dec 31, 2014 | 14.22 | 15.50 | 15.50 | 15.50 | 87,700 | +1.30(+9.15%) |
Dec 30, 2014 | 14.12 | 14.30 | 13.86 | 14.20 | 20,717 | +0.18(+1.28%) |
Dec 29, 2014 | 13.84 | 14.24 | 13.84 | 14.02 | 42,246 | +0.10(+0.72%) |
Dec 26, 2014 | 13.66 | 14.33 | 13.66 | 13.92 | 48,258 | +0.30(+2.20%) |
Dec 24, 2014 | 13.41 | 13.62 | 13.62 | 13.62 | 60,500 | +0.17(+1.26%) |
Dec 23, 2014 | 13.56 | 13.57 | 13.25 | 13.45 | 20,091 | -0.05(-0.37%) |
Dec 22, 2014 | 13.38 | 13.55 | 13.00 | 13.50 | 56,948 | +0.00(+0.00%) |
Dec 19, 2014 | 13.03 | 13.50 | 11.89 | 13.50 | 68,429 | +0.35(+2.66%) |
Dec 18, 2014 | 13.35 | 13.35 | 12.65 | 13.15 | 67,384 | +0.17(+1.31%) |
Dec 17, 2014 | 12.52 | 13.05 | 12.46 | 12.98 | 58,044 | +0.46(+3.67%) |
Dec 16, 2014 | 11.87 | 13.00 | 11.87 | 12.52 | 23,861 | -0.02(-0.16%) |
Dec 15, 2014 | 13.26 | 13.40 | 12.33 | 12.54 | 31,825 | -0.71(-5.36%) |
Dec 12, 2014 | 12.57 | 13.39 | 12.47 | 13.25 | 61,823 | +0.57(+4.50%) |
Dec 11, 2014 | 12.73 | 12.89 | 12.43 | 12.68 | 18,158 | -0.05(-0.39%) |
Dec 10, 2014 | 12.92 | 12.92 | 12.55 | 12.73 | 25,833 | -0.29(-2.23%) |
Dec 09, 2014 | 13.37 | 13.37 | 12.75 | 13.02 | 23,333 | -0.38(-2.84%) |
Dec 08, 2014 | 13.30 | 13.50 | 13.23 | 13.40 | 30,067 | -0.05(-0.37%) |
Dec 05, 2014 | 12.76 | 13.49 | 12.54 | 13.45 | 44,642 | +0.46(+3.54%) |
Dec 04, 2014 | 12.70 | 13.20 | 12.69 | 12.99 | 33,604 | -0.27(-2.04%) |
Dec 03, 2014 | 12.50 | 13.32 | 12.38 | 13.26 | 27,457 | +0.75(+6.00%) |
Dec 02, 2014 | 12.50 | 12.69 | 12.43 | 12.51 | 14,840 | +0.10(+0.81%) |