Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 15.64 | 15.67 | 15.12 | 15.37 | 890,851 | -0.08(-0.55%) |
Feb 26, 2015 | 15.77 | 15.94 | 15.30 | 15.46 | 1,088,321 | -0.73(-4.54%) |
Feb 25, 2015 | 15.98 | 16.26 | 15.55 | 16.19 | 964,219 | +0.31(+1.96%) |
Feb 24, 2015 | 16.00 | 16.27 | 15.71 | 15.88 | 830,859 | -0.04(-0.24%) |
Feb 23, 2015 | 16.06 | 16.22 | 15.68 | 15.92 | 1,143,415 | -0.67(-4.06%) |
Feb 20, 2015 | 17.17 | 17.48 | 16.39 | 16.59 | 998,826 | -0.31(-1.83%) |
Feb 19, 2015 | 16.46 | 17.11 | 15.94 | 16.90 | 1,028,727 | -0.31(-1.79%) |
Feb 18, 2015 | 17.93 | 17.93 | 17.12 | 17.21 | 1,250,921 | -1.08(-5.89%) |
Feb 17, 2015 | 17.85 | 18.43 | 17.56 | 18.28 | 866,586 | +0.25(+1.40%) |
Feb 13, 2015 | 18.14 | 18.03 | 18.03 | 18.03 | 645,354 | +0.30(+1.69%) |
Feb 12, 2015 | 17.70 | 18.13 | 17.54 | 17.73 | 732,776 | +0.57(+3.33%) |
Feb 11, 2015 | 16.88 | 17.39 | 16.38 | 17.16 | 728,556 | -0.14(-0.81%) |
Feb 10, 2015 | 18.38 | 18.38 | 17.09 | 17.30 | 1,090,597 | -1.24(-6.71%) |
Feb 09, 2015 | 17.87 | 18.71 | 17.87 | 18.55 | 1,042,812 | +0.89(+5.03%) |
Feb 06, 2015 | 17.91 | 18.09 | 17.50 | 17.66 | 910,699 | +0.10(+0.59%) |
Feb 05, 2015 | 17.45 | 18.16 | 17.33 | 17.55 | 956,439 | +0.52(+3.08%) |
Feb 04, 2015 | 17.26 | 17.93 | 16.56 | 17.03 | 1,714,998 | -1.35(-7.33%) |
Feb 03, 2015 | 17.41 | 18.61 | 17.39 | 18.38 | 2,091,245 | +2.26(+14.05%) |
Feb 02, 2015 | 15.05 | 16.31 | 15.04 | 16.11 | 1,414,901 | +1.48(+10.10%) |
Jan 30, 2015 | 13.20 | 15.06 | 13.17 | 14.64 | 1,371,985 | +1.24(+9.22%) |
Jan 29, 2015 | 14.20 | 14.27 | 13.35 | 13.40 | 1,024,020 | -0.60(-4.28%) |
Jan 28, 2015 | 14.82 | 14.85 | 13.89 | 14.00 | 997,797 | -0.95(-6.38%) |
Jan 27, 2015 | 14.79 | 15.21 | 14.60 | 14.95 | 680,620 | +0.21(+1.45%) |
Jan 26, 2015 | 14.54 | 15.20 | 14.37 | 14.74 | 874,685 | +0.19(+1.28%) |
Jan 23, 2015 | 14.11 | 14.83 | 13.88 | 14.55 | 986,881 | +0.42(+2.96%) |
Jan 22, 2015 | 14.07 | 14.16 | 13.65 | 14.14 | 829,950 | +0.10(+0.73%) |
Jan 21, 2015 | 13.92 | 14.35 | 13.81 | 14.03 | 830,563 | +0.46(+3.36%) |
Jan 20, 2015 | 14.15 | 14.15 | 13.35 | 13.58 | 913,332 | -1.04(-7.12%) |
Jan 16, 2015 | 13.15 | 14.83 | 13.15 | 14.62 | 1,187,344 | +1.58(+12.13%) |
Jan 15, 2015 | 13.98 | 14.25 | 13.02 | 13.04 | 1,072,134 | -0.61(-4.50%) |
Jan 14, 2015 | 12.69 | 13.70 | 12.47 | 13.65 | 1,302,584 | +0.72(+5.54%) |
Jan 13, 2015 | 12.74 | 13.20 | 12.71 | 12.94 | 736,330 | +0.15(+1.16%) |
Jan 12, 2015 | 13.26 | 13.26 | 12.49 | 12.79 | 962,186 | -0.82(-6.01%) |
Jan 09, 2015 | 13.69 | 13.90 | 13.27 | 13.61 | 697,667 | -0.04(-0.27%) |
Jan 08, 2015 | 13.34 | 13.85 | 13.11 | 13.64 | 1,127,223 | +0.44(+3.31%) |
Jan 07, 2015 | 13.48 | 13.74 | 13.14 | 13.21 | 992,920 | -0.01(-0.07%) |
Jan 06, 2015 | 13.50 | 13.86 | 13.03 | 13.21 | 1,031,690 | -0.47(-3.40%) |
Jan 05, 2015 | 15.13 | 15.16 | 13.27 | 13.68 | 1,402,526 | -1.96(-12.54%) |
Jan 02, 2015 | 15.38 | 15.94 | 15.10 | 15.64 | 682,704 | +0.20(+1.26%) |
Dec 31, 2014 | 15.33 | 15.45 | 15.45 | 15.45 | 853,920 | -0.06(-0.36%) |
Dec 30, 2014 | 15.53 | 15.72 | 15.19 | 15.50 | 800,531 | -0.09(-0.60%) |
Dec 29, 2014 | 15.58 | 16.21 | 15.56 | 15.60 | 1,146,557 | +0.08(+0.54%) |
Dec 26, 2014 | 15.97 | 16.15 | 15.37 | 15.51 | 583,833 | -0.38(-2.39%) |
Dec 24, 2014 | 15.90 | 15.89 | 15.89 | 15.89 | 684,982 | +0.01(+0.06%) |
Dec 23, 2014 | 15.92 | 16.06 | 15.60 | 15.88 | 1,020,702 | +0.12(+0.76%) |
Dec 22, 2014 | 16.56 | 16.63 | 15.48 | 15.76 | 1,404,932 | -0.84(-5.07%) |
Dec 19, 2014 | 15.84 | 16.74 | 15.45 | 16.60 | 1,801,104 | +0.92(+5.90%) |
Dec 18, 2014 | 15.91 | 16.51 | 15.28 | 15.68 | 2,392,809 | +0.93(+6.33%) |
Dec 17, 2014 | 12.90 | 16.00 | 12.80 | 14.74 | 3,375,190 | +1.89(+14.67%) |
Dec 16, 2014 | 12.02 | 13.71 | 12.02 | 12.86 | 1,652,626 | +0.71(+5.86%) |
Dec 15, 2014 | 12.51 | 12.78 | 12.12 | 12.15 | 1,559,205 | -0.25(-2.01%) |
Dec 12, 2014 | 11.98 | 12.53 | 11.67 | 12.40 | 1,672,715 | +0.11(+0.90%) |
Dec 11, 2014 | 12.40 | 13.21 | 12.22 | 12.29 | 1,655,889 | -0.27(-2.14%) |
Dec 10, 2014 | 13.22 | 13.22 | 12.32 | 12.55 | 2,012,622 | -1.11(-8.12%) |
Dec 09, 2014 | 12.75 | 14.73 | 12.72 | 13.66 | 3,160,131 | +0.42(+3.14%) |
Dec 08, 2014 | 14.39 | 14.70 | 13.18 | 13.25 | 1,965,771 | -2.03(-13.31%) |
Dec 05, 2014 | 15.83 | 16.03 | 15.12 | 15.28 | 1,879,877 | -0.71(-4.45%) |
Dec 04, 2014 | 17.76 | 17.76 | 15.67 | 15.99 | 2,128,665 | -2.07(-11.46%) |
Dec 03, 2014 | 18.16 | 18.85 | 17.90 | 18.06 | 1,355,482 | -0.18(-1.01%) |
Dec 02, 2014 | 18.60 | 19.32 | 18.12 | 18.25 | 2,183,587 | -0.32(-1.74%) |