Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 15.27 | 15.40 | 15.10 | 15.14 | 134,270 | -0.17(-1.11%) |
Feb 26, 2015 | 15.30 | 15.42 | 15.25 | 15.31 | 59,779 | +0.01(+0.07%) |
Feb 25, 2015 | 15.13 | 15.35 | 15.10 | 15.30 | 91,634 | +0.18(+1.19%) |
Feb 24, 2015 | 15.05 | 15.22 | 15.02 | 15.12 | 119,502 | +0.03(+0.20%) |
Feb 23, 2015 | 15.01 | 15.21 | 15.00 | 15.09 | 126,030 | +0.11(+0.73%) |
Feb 20, 2015 | 15.30 | 15.30 | 14.96 | 14.98 | 179,360 | -0.30(-1.96%) |
Feb 19, 2015 | 15.10 | 15.31 | 15.01 | 15.28 | 129,410 | +0.23(+1.53%) |
Feb 18, 2015 | 14.68 | 15.14 | 14.68 | 15.05 | 187,040 | +0.42(+2.87%) |
Feb 17, 2015 | 14.50 | 14.76 | 14.50 | 14.63 | 254,937 | +0.13(+0.90%) |
Feb 13, 2015 | 15.18 | 14.50 | 14.50 | 14.50 | 401,100 | -0.61(-4.04%) |
Feb 12, 2015 | 15.13 | 15.30 | 15.01 | 15.11 | 383,616 | -0.04(-0.26%) |
Feb 11, 2015 | 15.97 | 16.00 | 15.11 | 15.15 | 507,649 | -0.81(-5.08%) |
Feb 10, 2015 | 16.18 | 16.21 | 15.93 | 15.96 | 247,607 | -0.12(-0.75%) |
Feb 09, 2015 | 16.27 | 16.50 | 16.06 | 16.08 | 565,268 | -0.28(-1.71%) |
Feb 06, 2015 | 16.74 | 16.83 | 16.35 | 16.36 | 161,599 | -0.38(-2.27%) |
Feb 05, 2015 | 16.67 | 16.78 | 16.57 | 16.74 | 101,397 | +0.11(+0.66%) |
Feb 04, 2015 | 16.50 | 16.83 | 16.41 | 16.63 | 241,750 | +0.08(+0.48%) |
Feb 03, 2015 | 16.42 | 16.62 | 16.33 | 16.55 | 167,826 | +0.18(+1.10%) |
Feb 02, 2015 | 16.43 | 16.45 | 16.02 | 16.37 | 223,037 | -0.06(-0.37%) |
Jan 30, 2015 | 16.65 | 16.80 | 16.34 | 16.43 | 229,365 | -0.37(-2.20%) |
Jan 29, 2015 | 16.24 | 16.89 | 16.10 | 16.80 | 242,717 | +0.64(+3.96%) |
Jan 28, 2015 | 16.29 | 16.59 | 16.04 | 16.16 | 343,603 | +0.01(+0.06%) |
Jan 27, 2015 | 16.03 | 16.35 | 16.03 | 16.15 | 213,374 | -0.03(-0.19%) |
Jan 26, 2015 | 16.07 | 16.26 | 16.07 | 16.18 | 83,290 | -0.01(-0.06%) |
Jan 23, 2015 | 16.27 | 16.43 | 16.16 | 16.19 | 108,153 | -0.02(-0.12%) |
Jan 22, 2015 | 16.03 | 16.33 | 16.02 | 16.21 | 298,421 | +0.22(+1.38%) |
Jan 21, 2015 | 16.08 | 16.13 | 15.84 | 15.99 | 158,881 | -0.15(-0.93%) |
Jan 20, 2015 | 16.31 | 16.35 | 15.96 | 16.14 | 180,208 | -0.10(-0.62%) |
Jan 16, 2015 | 15.70 | 16.34 | 15.62 | 16.24 | 489,728 | +0.57(+3.64%) |
Jan 15, 2015 | 15.85 | 15.85 | 15.32 | 15.67 | 379,823 | -0.15(-0.95%) |
Jan 14, 2015 | 15.90 | 16.09 | 15.71 | 15.82 | 279,703 | -0.30(-1.86%) |
Jan 13, 2015 | 15.07 | 16.50 | 15.06 | 16.12 | 1,341,797 | +1.11(+7.40%) |
Jan 12, 2015 | 15.10 | 15.27 | 14.98 | 15.01 | 136,118 | -0.09(-0.60%) |
Jan 09, 2015 | 15.18 | 15.31 | 14.94 | 15.10 | 138,407 | -0.09(-0.59%) |
Jan 08, 2015 | 15.42 | 15.60 | 15.06 | 15.19 | 201,230 | -0.11(-0.72%) |
Jan 07, 2015 | 14.85 | 15.33 | 14.85 | 15.30 | 259,701 | +0.57(+3.87%) |
Jan 06, 2015 | 14.94 | 14.95 | 14.55 | 14.73 | 264,548 | -0.12(-0.81%) |
Jan 05, 2015 | 14.94 | 15.17 | 14.77 | 14.85 | 257,334 | -0.15(-1.00%) |
Jan 02, 2015 | 15.11 | 15.16 | 14.84 | 15.00 | 276,727 | -0.09(-0.60%) |
Dec 31, 2014 | 14.73 | 15.09 | 15.09 | 15.09 | 642,500 | +0.46(+3.14%) |
Dec 30, 2014 | 14.50 | 14.74 | 14.50 | 14.63 | 213,479 | +0.07(+0.48%) |
Dec 29, 2014 | 14.58 | 14.73 | 14.50 | 14.56 | 166,466 | -0.07(-0.48%) |
Dec 26, 2014 | 14.56 | 14.67 | 14.39 | 14.63 | 102,371 | +0.10(+0.69%) |
Dec 24, 2014 | 14.44 | 14.53 | 14.53 | 14.53 | 97,000 | +0.14(+0.97%) |
Dec 23, 2014 | 14.41 | 14.64 | 14.22 | 14.39 | 277,017 | +0.13(+0.91%) |
Dec 22, 2014 | 14.06 | 14.45 | 14.06 | 14.26 | 332,392 | +0.12(+0.85%) |
Dec 19, 2014 | 14.14 | 14.24 | 13.94 | 14.14 | 317,711 | -0.02(-0.14%) |
Dec 18, 2014 | 14.04 | 14.24 | 14.00 | 14.16 | 254,127 | +0.26(+1.87%) |
Dec 17, 2014 | 13.50 | 13.91 | 13.49 | 13.90 | 234,208 | +0.51(+3.81%) |
Dec 16, 2014 | 13.47 | 13.66 | 13.39 | 13.39 | 165,468 | -0.18(-1.33%) |
Dec 15, 2014 | 13.72 | 13.73 | 13.35 | 13.57 | 193,224 | -0.05(-0.37%) |
Dec 12, 2014 | 13.35 | 13.68 | 13.35 | 13.62 | 283,698 | +0.09(+0.67%) |
Dec 11, 2014 | 13.35 | 13.60 | 13.35 | 13.53 | 256,174 | +0.24(+1.81%) |
Dec 10, 2014 | 13.22 | 13.48 | 13.03 | 13.29 | 380,547 | +0.09(+0.68%) |
Dec 09, 2014 | 12.72 | 13.26 | 12.63 | 13.20 | 245,204 | +0.36(+2.80%) |
Dec 08, 2014 | 13.02 | 13.17 | 11.96 | 12.84 | 286,035 | -0.26(-1.98%) |
Dec 05, 2014 | 12.76 | 13.26 | 12.73 | 13.10 | 188,120 | +0.38(+2.99%) |
Dec 04, 2014 | 12.47 | 12.87 | 12.47 | 12.72 | 228,777 | +0.36(+2.91%) |
Dec 03, 2014 | 12.26 | 12.45 | 12.24 | 12.36 | 110,174 | +0.08(+0.65%) |
Dec 02, 2014 | 12.26 | 12.37 | 12.21 | 12.28 | 96,644 | +0.05(+0.41%) |