Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 15.50 | 16.31 | 15.43 | 16.17 | 6,124,458 | +0.72(+4.68%) |
Feb 26, 2015 | 15.34 | 15.60 | 15.14 | 15.45 | 5,255,417 | -0.01(-0.06%) |
Feb 25, 2015 | 15.34 | 15.64 | 14.86 | 15.45 | 5,003,951 | +0.32(+2.12%) |
Feb 24, 2015 | 15.36 | 15.58 | 14.64 | 15.13 | 4,666,325 | -0.10(-0.62%) |
Feb 23, 2015 | 15.53 | 15.63 | 14.95 | 15.23 | 6,582,151 | -0.62(-3.93%) |
Feb 20, 2015 | 15.99 | 16.06 | 15.52 | 15.85 | 4,174,047 | -0.06(-0.38%) |
Feb 19, 2015 | 15.37 | 16.35 | 15.33 | 15.91 | 6,455,631 | -0.12(-0.76%) |
Feb 18, 2015 | 15.89 | 16.30 | 15.68 | 16.03 | 5,871,992 | +0.03(+0.16%) |
Feb 17, 2015 | 15.58 | 16.05 | 14.94 | 16.01 | 4,816,422 | +0.31(+1.98%) |
Feb 13, 2015 | 15.03 | 15.70 | 15.70 | 15.70 | 8,390,000 | +0.98(+6.64%) |
Feb 12, 2015 | 14.90 | 15.45 | 14.69 | 14.72 | 6,361,559 | +0.16(+1.13%) |
Feb 11, 2015 | 14.20 | 14.81 | 14.12 | 14.55 | 4,723,067 | +0.03(+0.24%) |
Feb 10, 2015 | 15.64 | 15.65 | 14.36 | 14.52 | 9,005,996 | -1.00(-6.41%) |
Feb 09, 2015 | 15.67 | 15.96 | 15.44 | 15.51 | 5,937,535 | -0.07(-0.44%) |
Feb 06, 2015 | 15.29 | 15.68 | 14.91 | 15.58 | 6,863,951 | +0.42(+2.74%) |
Feb 05, 2015 | 14.60 | 15.53 | 14.60 | 15.17 | 9,120,587 | +0.51(+3.48%) |
Feb 04, 2015 | 15.05 | 15.10 | 14.16 | 14.66 | 14,812,687 | -0.73(-4.72%) |
Feb 03, 2015 | 15.77 | 16.56 | 15.21 | 15.38 | 11,956,107 | +0.03(+0.23%) |
Feb 02, 2015 | 14.84 | 15.47 | 14.78 | 15.35 | 12,071,423 | +0.50(+3.38%) |
Jan 30, 2015 | 13.69 | 14.96 | 13.60 | 14.85 | 7,396,436 | +1.01(+7.32%) |
Jan 29, 2015 | 13.62 | 13.87 | 12.79 | 13.84 | 7,546,966 | +0.18(+1.33%) |
Jan 28, 2015 | 14.81 | 14.92 | 13.26 | 13.65 | 12,179,396 | -1.28(-8.55%) |
Jan 27, 2015 | 14.07 | 15.14 | 14.07 | 14.93 | 7,535,926 | +0.68(+4.77%) |
Jan 26, 2015 | 13.77 | 14.26 | 13.64 | 14.25 | 3,476,998 | +0.53(+3.85%) |
Jan 23, 2015 | 13.67 | 14.35 | 13.59 | 13.72 | 6,181,724 | -0.07(-0.50%) |
Jan 22, 2015 | 13.70 | 13.95 | 13.32 | 13.79 | 6,058,143 | +0.13(+0.95%) |
Jan 21, 2015 | 12.98 | 13.71 | 12.94 | 13.66 | 6,664,254 | +0.86(+6.69%) |
Jan 20, 2015 | 12.56 | 12.86 | 12.12 | 12.81 | 7,510,417 | +0.06(+0.47%) |
Jan 16, 2015 | 11.95 | 12.78 | 11.88 | 12.75 | 5,986,551 | +0.87(+7.36%) |
Jan 15, 2015 | 12.58 | 12.86 | 11.85 | 11.87 | 8,278,811 | -0.54(-4.32%) |
Jan 14, 2015 | 11.91 | 12.51 | 11.59 | 12.41 | 8,852,817 | +0.27(+2.21%) |
Jan 13, 2015 | 12.06 | 12.37 | 11.78 | 12.14 | 7,218,757 | +0.10(+0.79%) |
Jan 12, 2015 | 12.28 | 12.49 | 11.63 | 12.04 | 7,302,324 | -0.67(-5.24%) |
Jan 09, 2015 | 12.78 | 12.89 | 12.24 | 12.71 | 5,646,638 | -0.05(-0.41%) |
Jan 08, 2015 | 12.91 | 13.24 | 12.69 | 12.76 | 6,950,572 | +0.03(+0.27%) |
Jan 07, 2015 | 13.41 | 13.91 | 12.59 | 12.73 | 4,974,613 | -0.47(-3.54%) |
Jan 06, 2015 | 13.56 | 13.78 | 13.01 | 13.20 | 5,063,596 | -0.45(-3.30%) |
Jan 05, 2015 | 14.14 | 14.17 | 13.33 | 13.65 | 4,389,357 | -0.76(-5.28%) |
Jan 02, 2015 | 14.39 | 14.65 | 14.08 | 14.41 | 2,889,142 | +0.05(+0.36%) |
Dec 31, 2014 | 14.34 | 14.36 | 14.36 | 14.36 | 4,476,639 | -0.19(-1.31%) |
Dec 30, 2014 | 14.51 | 14.80 | 14.27 | 14.55 | 2,062,381 | -0.07(-0.47%) |
Dec 29, 2014 | 14.49 | 14.99 | 14.39 | 14.61 | 2,771,970 | +0.25(+1.75%) |
Dec 26, 2014 | 14.55 | 14.82 | 14.08 | 14.36 | 3,366,819 | -0.03(-0.18%) |
Dec 24, 2014 | 14.47 | 14.39 | 14.39 | 14.39 | 2,568,728 | -0.18(-1.25%) |
Dec 23, 2014 | 14.70 | 14.88 | 14.25 | 14.57 | 5,285,087 | -0.17(-1.17%) |
Dec 22, 2014 | 14.87 | 14.93 | 14.23 | 14.74 | 5,817,579 | -0.35(-2.35%) |
Dec 19, 2014 | 14.62 | 15.15 | 14.36 | 15.10 | 11,898,013 | +0.70(+4.87%) |
Dec 18, 2014 | 14.68 | 14.93 | 13.84 | 14.40 | 8,862,999 | +0.43(+3.07%) |
Dec 17, 2014 | 13.05 | 14.74 | 12.83 | 13.97 | 10,030,747 | +1.07(+8.28%) |
Dec 16, 2014 | 12.24 | 13.88 | 12.12 | 12.90 | 9,553,675 | +0.50(+4.05%) |
Dec 15, 2014 | 12.56 | 12.81 | 12.33 | 12.40 | 5,887,710 | -0.03(-0.21%) |
Dec 12, 2014 | 12.62 | 13.01 | 12.40 | 12.43 | 5,458,073 | -0.60(-4.58%) |
Dec 11, 2014 | 12.91 | 13.49 | 12.91 | 13.02 | 9,201,986 | +0.12(+0.91%) |
Dec 10, 2014 | 13.22 | 13.44 | 12.75 | 12.91 | 11,595,450 | -0.75(-5.51%) |
Dec 09, 2014 | 13.01 | 13.73 | 13.01 | 13.66 | 8,014,005 | +0.46(+3.47%) |
Dec 08, 2014 | 13.45 | 13.53 | 13.08 | 13.20 | 10,249,107 | -0.50(-3.63%) |
Dec 05, 2014 | 14.48 | 14.57 | 13.63 | 13.70 | 8,125,138 | -0.82(-5.63%) |
Dec 04, 2014 | 15.19 | 15.19 | 14.36 | 14.51 | 6,530,981 | -0.57(-3.76%) |
Dec 03, 2014 | 14.97 | 15.56 | 14.93 | 15.08 | 6,006,146 | -0.09(-0.62%) |
Dec 02, 2014 | 15.10 | 15.72 | 15.10 | 15.18 | 7,370,739 | -0.02(-0.11%) |