Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 17.10 | 17.61 | 16.94 | 17.25 | 800,510 | +0.15(+0.88%) |
Feb 26, 2015 | 17.74 | 18.12 | 16.76 | 17.10 | 945,526 | -0.80(-4.47%) |
Feb 25, 2015 | 17.95 | 18.45 | 17.65 | 17.90 | 621,748 | -0.22(-1.20%) |
Feb 24, 2015 | 18.14 | 18.63 | 17.39 | 18.12 | 698,170 | +0.15(+0.83%) |
Feb 23, 2015 | 17.13 | 18.12 | 17.00 | 17.97 | 892,715 | +0.89(+5.19%) |
Feb 20, 2015 | 16.66 | 17.15 | 16.41 | 17.08 | 569,569 | +0.51(+3.09%) |
Feb 19, 2015 | 16.19 | 16.61 | 15.96 | 16.57 | 440,622 | +0.32(+2.00%) |
Feb 18, 2015 | 16.44 | 16.62 | 16.14 | 16.25 | 807,159 | -0.14(-0.86%) |
Feb 17, 2015 | 15.81 | 17.08 | 15.51 | 16.39 | 774,316 | +0.57(+3.64%) |
Feb 13, 2015 | 15.12 | 15.81 | 15.81 | 15.81 | 591,478 | +0.77(+5.15%) |
Feb 12, 2015 | 15.11 | 15.33 | 14.91 | 15.04 | 463,780 | +0.04(+0.28%) |
Feb 11, 2015 | 14.90 | 15.05 | 14.78 | 15.00 | 598,328 | +0.11(+0.73%) |
Feb 10, 2015 | 14.33 | 14.91 | 14.33 | 14.89 | 554,024 | +0.56(+3.90%) |
Feb 09, 2015 | 14.27 | 14.41 | 14.19 | 14.33 | 175,512 | +0.10(+0.70%) |
Feb 06, 2015 | 14.32 | 14.34 | 14.18 | 14.23 | 237,192 | -0.12(-0.87%) |
Feb 05, 2015 | 14.32 | 14.39 | 14.22 | 14.36 | 235,427 | +0.08(+0.58%) |
Feb 04, 2015 | 14.11 | 14.36 | 13.99 | 14.27 | 292,227 | +0.07(+0.47%) |
Feb 03, 2015 | 14.16 | 14.48 | 14.16 | 14.21 | 417,751 | +0.15(+1.07%) |
Feb 02, 2015 | 13.76 | 14.09 | 13.61 | 14.06 | 365,164 | +0.42(+3.12%) |
Jan 30, 2015 | 13.54 | 13.69 | 13.50 | 13.63 | 151,097 | -0.10(-0.73%) |
Jan 29, 2015 | 13.71 | 13.79 | 13.49 | 13.73 | 149,187 | +0.02(+0.12%) |
Jan 28, 2015 | 13.96 | 14.16 | 13.50 | 13.71 | 216,158 | -0.18(-1.32%) |
Jan 27, 2015 | 13.61 | 14.03 | 13.61 | 13.90 | 174,251 | +0.15(+1.09%) |
Jan 26, 2015 | 13.46 | 13.91 | 13.44 | 13.75 | 405,921 | +0.37(+2.80%) |
Jan 23, 2015 | 13.88 | 13.91 | 13.34 | 13.37 | 416,482 | -0.50(-3.60%) |
Jan 22, 2015 | 14.16 | 14.16 | 13.70 | 13.87 | 576,657 | -0.25(-1.77%) |
Jan 21, 2015 | 14.13 | 14.29 | 14.03 | 14.12 | 508,075 | -0.02(-0.12%) |
Jan 20, 2015 | 14.26 | 14.32 | 14.07 | 14.14 | 991,909 | +0.07(+0.53%) |
Jan 16, 2015 | 13.66 | 14.08 | 13.39 | 14.06 | 739,726 | +0.47(+3.43%) |
Jan 15, 2015 | 13.66 | 13.74 | 13.56 | 13.60 | 612,691 | -0.04(-0.31%) |
Jan 14, 2015 | 13.43 | 13.66 | 13.35 | 13.64 | 333,459 | +0.08(+0.61%) |
Jan 13, 2015 | 13.21 | 13.58 | 13.08 | 13.56 | 495,214 | +0.41(+3.10%) |
Jan 12, 2015 | 13.16 | 13.25 | 13.01 | 13.15 | 559,410 | -0.09(-0.69%) |
Jan 09, 2015 | 13.26 | 13.29 | 12.93 | 13.24 | 160,240 | +0.02(+0.13%) |
Jan 08, 2015 | 13.08 | 13.23 | 12.92 | 13.22 | 350,300 | +0.32(+2.45%) |
Jan 07, 2015 | 12.86 | 13.19 | 12.81 | 12.91 | 358,321 | +0.26(+2.04%) |
Jan 06, 2015 | 12.76 | 12.85 | 12.49 | 12.65 | 308,332 | +0.00(+0.00%) |
Jan 05, 2015 | 12.91 | 12.93 | 12.51 | 12.65 | 242,849 | -0.32(-2.50%) |
Jan 02, 2015 | 13.21 | 13.22 | 12.91 | 12.97 | 182,766 | -0.27(-2.01%) |
Dec 31, 2014 | 13.11 | 13.24 | 13.24 | 13.24 | 268,734 | +0.14(+1.08%) |
Dec 30, 2014 | 13.36 | 13.64 | 12.93 | 13.10 | 615,598 | -0.43(-3.20%) |
Dec 29, 2014 | 13.43 | 13.66 | 13.29 | 13.53 | 132,848 | +0.16(+1.18%) |
Dec 26, 2014 | 13.66 | 13.66 | 13.31 | 13.37 | 158,693 | -0.19(-1.41%) |
Dec 24, 2014 | 13.56 | 13.56 | 13.56 | 13.56 | 81,136 | +0.07(+0.49%) |
Dec 23, 2014 | 13.32 | 13.66 | 13.32 | 13.50 | 338,698 | +0.34(+2.60%) |
Dec 22, 2014 | 13.04 | 13.28 | 13.02 | 13.16 | 253,133 | +0.29(+2.27%) |
Dec 19, 2014 | 12.41 | 12.94 | 12.34 | 12.86 | 304,161 | +0.52(+4.25%) |
Dec 18, 2014 | 12.52 | 12.58 | 12.12 | 12.34 | 303,316 | +0.22(+1.79%) |
Dec 17, 2014 | 11.92 | 12.35 | 11.86 | 12.12 | 361,911 | +0.30(+2.54%) |
Dec 16, 2014 | 11.66 | 11.87 | 11.51 | 11.82 | 448,453 | +0.00(+0.00%) |
Dec 15, 2014 | 12.60 | 12.62 | 11.81 | 11.82 | 708,172 | -0.72(-5.71%) |
Dec 12, 2014 | 12.62 | 12.75 | 12.42 | 12.54 | 518,687 | -0.15(-1.18%) |
Dec 11, 2014 | 12.41 | 12.82 | 12.29 | 12.69 | 477,029 | +0.27(+2.21%) |
Dec 10, 2014 | 12.61 | 12.98 | 12.31 | 12.41 | 1,040,402 | -0.25(-1.97%) |
Dec 09, 2014 | 13.25 | 13.41 | 12.66 | 12.66 | 797,104 | -0.68(-5.12%) |
Dec 08, 2014 | 13.80 | 13.81 | 13.27 | 13.35 | 254,591 | -0.45(-3.26%) |
Dec 05, 2014 | 13.62 | 13.88 | 13.58 | 13.80 | 827,319 | +0.32(+2.41%) |
Dec 04, 2014 | 13.09 | 13.65 | 13.09 | 13.47 | 625,769 | +0.25(+1.89%) |
Dec 03, 2014 | 13.01 | 13.33 | 12.92 | 13.22 | 271,343 | +0.26(+1.99%) |
Dec 02, 2014 | 13.21 | 13.21 | 12.79 | 12.96 | 292,741 | -0.17(-1.33%) |