Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 16.62 | 16.74 | 16.50 | 16.52 | 67,929 | -0.19(-1.13%) |
Feb 26, 2015 | 16.50 | 16.81 | 16.44 | 16.71 | 48,628 | +0.19(+1.15%) |
Feb 25, 2015 | 16.46 | 16.49 | 16.32 | 16.52 | 64,172 | +0.04(+0.23%) |
Feb 24, 2015 | 16.35 | 16.59 | 16.32 | 16.49 | 43,413 | +0.12(+0.75%) |
Feb 23, 2015 | 16.58 | 16.58 | 16.20 | 16.36 | 44,839 | -0.31(-1.87%) |
Feb 20, 2015 | 16.67 | 16.75 | 16.29 | 16.68 | 101,327 | -0.07(-0.40%) |
Feb 19, 2015 | 16.14 | 16.76 | 16.13 | 16.74 | 86,543 | +0.53(+3.27%) |
Feb 18, 2015 | 15.99 | 16.22 | 15.93 | 16.21 | 52,916 | +0.16(+1.00%) |
Feb 17, 2015 | 15.99 | 16.09 | 15.87 | 16.05 | 88,127 | +0.10(+0.65%) |
Feb 13, 2015 | 15.92 | 15.95 | 15.95 | 15.95 | 53,573 | +0.02(+0.12%) |
Feb 12, 2015 | 15.86 | 15.98 | 15.68 | 15.93 | 62,302 | +0.16(+1.02%) |
Feb 11, 2015 | 15.39 | 15.83 | 15.31 | 15.77 | 68,354 | +0.36(+2.33%) |
Feb 10, 2015 | 15.87 | 15.87 | 15.33 | 15.41 | 80,297 | -0.30(-1.93%) |
Feb 09, 2015 | 15.63 | 15.88 | 15.49 | 15.71 | 84,093 | +0.00(+0.00%) |
Feb 06, 2015 | 16.13 | 16.24 | 15.49 | 15.71 | 76,275 | -0.31(-1.95%) |
Feb 05, 2015 | 15.66 | 16.16 | 15.55 | 16.02 | 60,321 | +0.39(+2.48%) |
Feb 04, 2015 | 15.71 | 15.94 | 15.43 | 15.63 | 82,328 | -0.24(-1.49%) |
Feb 03, 2015 | 15.64 | 15.99 | 15.53 | 15.87 | 92,938 | +0.35(+2.26%) |
Feb 02, 2015 | 15.23 | 15.54 | 14.97 | 15.52 | 82,477 | +0.38(+2.50%) |
Jan 30, 2015 | 15.38 | 15.38 | 14.97 | 15.14 | 146,911 | -0.42(-2.68%) |
Jan 29, 2015 | 15.27 | 15.57 | 15.14 | 15.56 | 118,868 | +0.37(+2.43%) |
Jan 28, 2015 | 15.14 | 15.29 | 15.12 | 15.19 | 92,644 | +0.00(+0.00%) |
Jan 27, 2015 | 14.87 | 15.28 | 14.79 | 15.19 | 52,740 | +0.07(+0.44%) |
Jan 26, 2015 | 15.17 | 15.28 | 14.87 | 15.12 | 38,388 | -0.02(-0.13%) |
Jan 23, 2015 | 15.20 | 15.36 | 15.00 | 15.14 | 26,501 | -0.02(-0.12%) |
Jan 22, 2015 | 14.75 | 15.17 | 14.73 | 15.16 | 64,004 | +0.39(+2.63%) |
Jan 21, 2015 | 14.91 | 15.08 | 14.65 | 14.77 | 42,351 | -0.19(-1.26%) |
Jan 20, 2015 | 15.09 | 15.17 | 14.63 | 14.96 | 52,404 | -0.08(-0.50%) |
Jan 16, 2015 | 14.55 | 15.06 | 14.53 | 15.04 | 57,813 | +0.40(+2.72%) |
Jan 15, 2015 | 15.03 | 15.03 | 14.48 | 14.64 | 60,313 | -0.31(-2.09%) |
Jan 14, 2015 | 14.77 | 15.07 | 14.73 | 14.95 | 36,630 | +0.01(+0.06%) |
Jan 13, 2015 | 15.35 | 15.49 | 14.66 | 14.94 | 91,460 | -0.23(-1.50%) |
Jan 12, 2015 | 15.59 | 15.59 | 15.09 | 15.17 | 59,992 | -0.51(-3.26%) |
Jan 09, 2015 | 16.29 | 16.29 | 15.62 | 15.68 | 52,996 | -0.65(-4.00%) |
Jan 08, 2015 | 16.28 | 16.38 | 15.97 | 16.33 | 93,486 | +0.24(+1.47%) |
Jan 07, 2015 | 15.75 | 16.13 | 15.62 | 16.10 | 77,387 | +0.42(+2.66%) |
Jan 06, 2015 | 16.08 | 16.09 | 15.30 | 15.68 | 85,991 | -0.35(-2.18%) |
Jan 05, 2015 | 16.36 | 16.51 | 15.80 | 16.03 | 71,678 | -0.40(-2.42%) |
Jan 02, 2015 | 16.87 | 17.00 | 16.21 | 16.43 | 60,383 | -0.44(-2.64%) |
Dec 31, 2014 | 17.38 | 16.87 | 16.87 | 16.87 | 147,300 | -0.40(-2.30%) |
Dec 30, 2014 | 17.44 | 17.53 | 16.96 | 17.27 | 47,671 | -0.13(-0.76%) |
Dec 29, 2014 | 17.22 | 17.64 | 17.22 | 17.40 | 55,887 | +0.10(+0.60%) |
Dec 26, 2014 | 17.41 | 17.41 | 17.18 | 17.30 | 36,046 | -0.06(-0.33%) |
Dec 24, 2014 | 17.21 | 17.36 | 17.36 | 17.36 | 31,383 | +0.14(+0.82%) |
Dec 23, 2014 | 17.21 | 17.25 | 16.85 | 17.21 | 62,708 | +0.06(+0.33%) |
Dec 22, 2014 | 16.88 | 17.19 | 16.78 | 17.16 | 57,052 | +0.25(+1.45%) |
Dec 19, 2014 | 16.77 | 16.94 | 16.44 | 16.91 | 427,027 | +0.08(+0.45%) |
Dec 18, 2014 | 16.62 | 16.88 | 16.31 | 16.84 | 50,742 | +0.44(+2.71%) |
Dec 17, 2014 | 15.81 | 16.41 | 15.47 | 16.39 | 95,800 | +0.59(+3.77%) |
Dec 16, 2014 | 15.84 | 16.23 | 15.69 | 15.80 | 66,707 | -0.03(-0.18%) |
Dec 15, 2014 | 16.29 | 16.50 | 15.83 | 15.83 | 73,302 | -0.38(-2.33%) |
Dec 12, 2014 | 16.37 | 16.58 | 16.14 | 16.20 | 89,407 | -0.44(-2.67%) |
Dec 11, 2014 | 16.82 | 17.09 | 16.61 | 16.65 | 67,021 | -0.04(-0.23%) |
Dec 10, 2014 | 16.96 | 17.12 | 16.57 | 16.69 | 78,560 | -0.40(-2.32%) |
Dec 09, 2014 | 16.09 | 17.10 | 16.09 | 17.08 | 68,593 | +0.86(+5.30%) |
Dec 08, 2014 | 16.52 | 16.57 | 16.12 | 16.22 | 67,378 | -0.40(-2.39%) |
Dec 05, 2014 | 16.54 | 16.92 | 16.52 | 16.62 | 62,666 | +0.04(+0.23%) |
Dec 04, 2014 | 16.54 | 16.64 | 16.18 | 16.58 | 56,431 | +0.07(+0.40%) |
Dec 03, 2014 | 16.25 | 16.61 | 16.19 | 16.52 | 46,895 | +0.32(+1.98%) |
Dec 02, 2014 | 15.82 | 16.20 | 15.81 | 16.19 | 50,736 | +0.36(+2.27%) |