Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 16.88 | 17.32 | 16.79 | 17.16 | 83,232 | +0.18(+1.06%) |
Feb 26, 2015 | 16.99 | 17.10 | 16.87 | 16.98 | 48,040 | +0.05(+0.32%) |
Feb 25, 2015 | 16.73 | 17.15 | 16.64 | 16.93 | 54,373 | +0.06(+0.36%) |
Feb 24, 2015 | 16.83 | 17.15 | 16.47 | 16.87 | 50,272 | -0.01(-0.08%) |
Feb 23, 2015 | 16.85 | 17.22 | 16.22 | 16.88 | 92,521 | +0.03(+0.20%) |
Feb 20, 2015 | 17.82 | 17.95 | 16.71 | 16.85 | 92,718 | -1.15(-6.41%) |
Feb 19, 2015 | 17.17 | 18.00 | 16.74 | 18.00 | 89,746 | +0.91(+5.31%) |
Feb 18, 2015 | 17.12 | 17.35 | 17.09 | 17.09 | 85,954 | -0.01(-0.04%) |
Feb 17, 2015 | 17.12 | 17.12 | 16.54 | 17.10 | 93,262 | +0.01(+0.08%) |
Feb 13, 2015 | 16.87 | 17.09 | 17.09 | 17.09 | 72,214 | +0.31(+1.87%) |
Feb 12, 2015 | 17.19 | 17.35 | 16.61 | 16.77 | 85,638 | -0.41(-2.37%) |
Feb 11, 2015 | 17.03 | 17.19 | 17.03 | 17.18 | 39,689 | +0.13(+0.78%) |
Feb 10, 2015 | 16.30 | 17.21 | 16.22 | 17.05 | 125,381 | +0.81(+5.00%) |
Feb 09, 2015 | 15.94 | 16.29 | 15.79 | 16.24 | 285,607 | +0.48(+3.04%) |
Feb 06, 2015 | 15.41 | 15.92 | 15.31 | 15.76 | 67,088 | +0.29(+1.89%) |
Feb 05, 2015 | 15.37 | 15.76 | 15.37 | 15.46 | 94,725 | -0.01(-0.04%) |
Feb 04, 2015 | 15.58 | 15.97 | 15.14 | 15.47 | 143,015 | -0.51(-3.17%) |
Feb 03, 2015 | 15.96 | 16.14 | 15.88 | 15.98 | 123,111 | +0.13(+0.84%) |
Feb 02, 2015 | 15.12 | 15.97 | 15.02 | 15.84 | 200,238 | +1.06(+7.16%) |
Jan 30, 2015 | 14.99 | 15.21 | 14.68 | 14.78 | 45,275 | -0.17(-1.11%) |
Jan 29, 2015 | 14.69 | 15.10 | 14.57 | 14.95 | 66,909 | +0.33(+2.23%) |
Jan 28, 2015 | 14.69 | 14.87 | 14.56 | 14.62 | 70,736 | -0.12(-0.81%) |
Jan 27, 2015 | 15.34 | 15.34 | 14.64 | 14.74 | 64,725 | -0.51(-3.32%) |
Jan 26, 2015 | 14.56 | 15.69 | 14.48 | 15.25 | 147,037 | +0.87(+6.06%) |
Jan 23, 2015 | 14.05 | 14.46 | 13.96 | 14.38 | 73,486 | +0.43(+3.05%) |
Jan 22, 2015 | 13.54 | 14.07 | 13.15 | 13.95 | 219,375 | +0.73(+5.48%) |
Jan 21, 2015 | 13.30 | 13.33 | 13.14 | 13.23 | 22,923 | -0.07(-0.55%) |
Jan 20, 2015 | 13.33 | 13.37 | 13.20 | 13.30 | 37,910 | +0.13(+1.01%) |
Jan 16, 2015 | 13.09 | 13.42 | 13.09 | 13.17 | 15,543 | -0.07(-0.50%) |
Jan 15, 2015 | 13.45 | 13.45 | 13.07 | 13.23 | 27,776 | -0.21(-1.58%) |
Jan 14, 2015 | 13.15 | 13.54 | 12.94 | 13.45 | 25,698 | +0.18(+1.35%) |
Jan 13, 2015 | 13.26 | 13.65 | 13.19 | 13.27 | 43,276 | +0.01(+0.10%) |
Jan 12, 2015 | 13.09 | 13.29 | 13.01 | 13.25 | 40,547 | +0.23(+1.79%) |
Jan 09, 2015 | 13.01 | 13.10 | 12.85 | 13.02 | 24,939 | +0.01(+0.05%) |
Jan 08, 2015 | 13.01 | 13.12 | 13.01 | 13.01 | 15,221 | +0.09(+0.67%) |
Jan 07, 2015 | 13.07 | 13.07 | 12.92 | 12.93 | 24,348 | -0.03(-0.21%) |
Jan 06, 2015 | 13.23 | 13.25 | 12.88 | 12.95 | 59,348 | -0.26(-1.96%) |
Jan 05, 2015 | 12.99 | 13.29 | 12.99 | 13.21 | 71,110 | +0.37(+2.90%) |
Jan 02, 2015 | 12.98 | 13.05 | 12.75 | 12.84 | 20,767 | -0.14(-1.08%) |
Dec 31, 2014 | 13.04 | 12.98 | 12.98 | 12.98 | 11,722 | +0.01(+0.10%) |
Dec 30, 2014 | 13.13 | 13.21 | 12.91 | 12.97 | 31,780 | -0.09(-0.66%) |
Dec 29, 2014 | 12.86 | 13.15 | 12.86 | 13.05 | 43,686 | +0.20(+1.55%) |
Dec 26, 2014 | 12.74 | 12.89 | 12.71 | 12.86 | 11,933 | +0.05(+0.36%) |
Dec 24, 2014 | 12.86 | 12.81 | 12.81 | 12.81 | 5,560 | +0.01(+0.10%) |
Dec 23, 2014 | 12.72 | 12.89 | 12.70 | 12.80 | 24,593 | +0.17(+1.32%) |
Dec 22, 2014 | 12.16 | 12.80 | 12.14 | 12.63 | 44,881 | +0.51(+4.17%) |
Dec 19, 2014 | 12.76 | 12.82 | 12.12 | 12.12 | 77,203 | -0.52(-4.11%) |
Dec 18, 2014 | 12.57 | 12.88 | 12.49 | 12.64 | 28,998 | +0.25(+2.04%) |
Dec 17, 2014 | 12.42 | 12.71 | 12.36 | 12.39 | 17,525 | -0.05(-0.37%) |
Dec 16, 2014 | 12.72 | 12.89 | 12.38 | 12.44 | 32,509 | -0.23(-1.84%) |
Dec 15, 2014 | 12.80 | 12.90 | 12.67 | 12.67 | 41,585 | -0.07(-0.57%) |
Dec 12, 2014 | 12.74 | 12.97 | 12.68 | 12.74 | 26,455 | -0.07(-0.57%) |
Dec 11, 2014 | 12.72 | 12.98 | 12.70 | 12.82 | 60,307 | +0.20(+1.58%) |
Dec 10, 2014 | 12.70 | 12.89 | 12.53 | 12.62 | 183,140 | -0.07(-0.58%) |
Dec 09, 2014 | 12.46 | 12.85 | 12.34 | 12.69 | 30,850 | +0.05(+0.37%) |
Dec 08, 2014 | 12.63 | 12.64 | 12.40 | 12.64 | 26,061 | +0.01(+0.11%) |
Dec 05, 2014 | 12.64 | 12.64 | 12.46 | 12.63 | 19,670 | +0.09(+0.69%) |
Dec 04, 2014 | 12.49 | 12.69 | 12.41 | 12.54 | 34,165 | +0.01(+0.05%) |
Dec 03, 2014 | 12.40 | 12.54 | 12.21 | 12.54 | 39,383 | +0.21(+1.67%) |
Dec 02, 2014 | 12.29 | 12.43 | 12.08 | 12.33 | 17,567 | -0.01(-0.11%) |