Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 15.11 | 15.43 | 15.11 | 15.20 | 542,502 | +0.13(+0.85%) |
Feb 26, 2015 | 15.19 | 15.20 | 14.99 | 15.07 | 405,368 | -0.12(-0.78%) |
Feb 25, 2015 | 15.08 | 15.25 | 15.02 | 15.19 | 306,750 | +0.14(+0.95%) |
Feb 24, 2015 | 15.00 | 15.07 | 14.98 | 15.05 | 290,124 | +0.04(+0.29%) |
Feb 23, 2015 | 15.08 | 15.08 | 14.93 | 15.00 | 313,046 | -0.08(-0.52%) |
Feb 20, 2015 | 15.08 | 15.10 | 14.90 | 15.08 | 311,169 | -0.01(-0.10%) |
Feb 19, 2015 | 15.11 | 15.22 | 15.05 | 15.10 | 341,598 | -0.01(-0.10%) |
Feb 18, 2015 | 15.35 | 15.35 | 15.10 | 15.11 | 300,479 | -0.18(-1.16%) |
Feb 17, 2015 | 15.05 | 15.31 | 14.97 | 15.29 | 525,155 | +0.23(+1.56%) |
Feb 13, 2015 | 15.00 | 15.05 | 15.05 | 15.05 | 318,771 | +0.11(+0.75%) |
Feb 12, 2015 | 14.85 | 14.98 | 14.81 | 14.94 | 338,319 | +0.16(+1.09%) |
Feb 11, 2015 | 14.77 | 14.81 | 14.65 | 14.78 | 223,213 | -0.02(-0.13%) |
Feb 10, 2015 | 14.98 | 15.00 | 14.71 | 14.80 | 253,047 | -0.17(-1.11%) |
Feb 09, 2015 | 14.90 | 15.01 | 14.82 | 14.97 | 270,675 | +0.03(+0.23%) |
Feb 06, 2015 | 14.89 | 14.98 | 14.82 | 14.93 | 346,045 | +0.08(+0.56%) |
Feb 05, 2015 | 14.65 | 14.85 | 14.64 | 14.85 | 313,317 | +0.21(+1.43%) |
Feb 04, 2015 | 14.75 | 14.85 | 14.57 | 14.64 | 348,248 | -0.11(-0.73%) |
Feb 03, 2015 | 14.36 | 14.75 | 14.27 | 14.75 | 416,552 | +0.48(+3.39%) |
Feb 02, 2015 | 14.18 | 14.26 | 14.07 | 14.26 | 292,812 | +0.10(+0.72%) |
Jan 30, 2015 | 14.17 | 14.32 | 14.12 | 14.16 | 246,117 | -0.07(-0.51%) |
Jan 29, 2015 | 14.25 | 14.29 | 14.10 | 14.23 | 311,445 | +0.04(+0.31%) |
Jan 28, 2015 | 14.38 | 14.41 | 14.16 | 14.19 | 257,899 | -0.15(-1.02%) |
Jan 27, 2015 | 14.38 | 14.41 | 14.29 | 14.34 | 346,359 | -0.08(-0.58%) |
Jan 26, 2015 | 14.31 | 14.42 | 14.20 | 14.42 | 309,945 | +0.11(+0.75%) |
Jan 23, 2015 | 14.54 | 14.54 | 14.27 | 14.31 | 368,048 | -0.21(-1.41%) |
Jan 22, 2015 | 14.46 | 14.57 | 14.35 | 14.52 | 452,087 | +0.11(+0.75%) |
Jan 21, 2015 | 13.92 | 14.42 | 13.89 | 14.41 | 594,181 | +0.54(+3.87%) |
Jan 20, 2015 | 13.77 | 13.96 | 13.59 | 13.87 | 616,698 | +0.26(+1.90%) |
Jan 16, 2015 | 13.55 | 13.68 | 13.52 | 13.61 | 516,818 | +0.05(+0.36%) |
Jan 15, 2015 | 13.70 | 13.75 | 13.51 | 13.56 | 507,404 | -0.12(-0.89%) |
Jan 14, 2015 | 13.84 | 13.88 | 13.60 | 13.69 | 423,512 | -0.18(-1.30%) |
Jan 13, 2015 | 14.05 | 14.13 | 13.84 | 13.86 | 426,777 | -0.12(-0.87%) |
Jan 12, 2015 | 14.08 | 14.10 | 13.93 | 13.99 | 371,615 | -0.12(-0.86%) |
Jan 09, 2015 | 13.99 | 14.17 | 13.96 | 14.11 | 441,540 | +0.12(+0.87%) |
Jan 08, 2015 | 14.06 | 14.16 | 13.91 | 13.99 | 533,398 | -0.00(-0.03%) |
Jan 07, 2015 | 13.77 | 13.99 | 13.74 | 13.99 | 543,778 | +0.23(+1.69%) |
Jan 06, 2015 | 14.15 | 14.16 | 13.65 | 13.76 | 830,677 | -0.39(-2.75%) |
Jan 05, 2015 | 14.30 | 14.42 | 14.03 | 14.15 | 768,769 | -0.17(-1.19%) |
Jan 02, 2015 | 14.20 | 14.40 | 14.09 | 14.32 | 494,011 | +0.12(+0.86%) |
Dec 31, 2014 | 14.27 | 14.20 | 14.20 | 14.20 | 735,581 | -0.03(-0.21%) |
Dec 30, 2014 | 14.11 | 14.23 | 14.02 | 14.22 | 594,675 | +0.05(+0.34%) |
Dec 29, 2014 | 14.30 | 14.34 | 14.08 | 14.18 | 671,212 | -0.25(-1.75%) |
Dec 26, 2014 | 14.57 | 14.59 | 14.43 | 14.43 | 242,373 | -0.12(-0.80%) |
Dec 24, 2014 | 14.48 | 14.54 | 14.54 | 14.54 | 488,082 | +0.09(+0.63%) |
Dec 23, 2014 | 14.48 | 14.52 | 14.36 | 14.45 | 321,127 | +0.06(+0.40%) |
Dec 22, 2014 | 14.54 | 14.58 | 14.36 | 14.39 | 300,489 | -0.14(-1.00%) |
Dec 19, 2014 | 14.58 | 14.63 | 14.42 | 14.54 | 435,779 | +0.05(+0.37%) |
Dec 18, 2014 | 14.46 | 14.51 | 14.24 | 14.49 | 569,347 | +0.32(+2.28%) |
Dec 17, 2014 | 13.52 | 14.18 | 13.45 | 14.16 | 702,327 | +0.61(+4.49%) |
Dec 16, 2014 | 14.14 | 14.14 | 13.55 | 13.55 | 1,226,033 | -0.60(-4.21%) |
Dec 15, 2014 | 14.12 | 14.26 | 14.06 | 14.15 | 523,749 | +0.05(+0.37%) |
Dec 12, 2014 | 14.42 | 14.43 | 13.95 | 14.10 | 874,475 | -0.35(-2.45%) |
Dec 11, 2014 | 14.67 | 14.69 | 14.43 | 14.45 | 408,821 | -0.18(-1.21%) |
Dec 10, 2014 | 14.67 | 14.77 | 14.60 | 14.63 | 424,876 | -0.04(-0.29%) |
Dec 09, 2014 | 14.80 | 14.80 | 14.50 | 14.67 | 715,048 | -0.12(-0.84%) |
Dec 08, 2014 | 15.14 | 15.14 | 14.56 | 14.80 | 720,009 | -0.35(-2.31%) |
Dec 05, 2014 | 15.27 | 15.30 | 15.10 | 15.15 | 350,368 | -0.11(-0.69%) |
Dec 04, 2014 | 15.16 | 15.32 | 15.14 | 15.25 | 329,574 | +0.08(+0.54%) |
Dec 03, 2014 | 15.09 | 15.30 | 15.03 | 15.17 | 490,356 | +0.06(+0.41%) |
Dec 02, 2014 | 15.30 | 15.37 | 15.09 | 15.11 | 610,368 | -0.26(-1.71%) |