Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 15.82 | 16.24 | 15.74 | 16.19 | 891,877 | +0.44(+2.80%) |
Feb 26, 2015 | 15.91 | 15.98 | 15.59 | 15.75 | 638,978 | -0.30(-1.87%) |
Feb 25, 2015 | 16.29 | 16.32 | 15.90 | 16.05 | 1,000,912 | -0.13(-0.82%) |
Feb 24, 2015 | 16.00 | 16.21 | 15.86 | 16.18 | 791,389 | +0.31(+1.95%) |
Feb 23, 2015 | 15.74 | 16.02 | 15.67 | 15.87 | 476,482 | +0.01(+0.08%) |
Feb 20, 2015 | 16.12 | 16.16 | 15.76 | 15.86 | 495,757 | -0.25(-1.57%) |
Feb 19, 2015 | 16.10 | 16.32 | 15.98 | 16.11 | 355,584 | -0.22(-1.36%) |
Feb 18, 2015 | 16.38 | 16.55 | 16.24 | 16.34 | 431,011 | -0.22(-1.34%) |
Feb 17, 2015 | 16.38 | 16.69 | 16.17 | 16.56 | 602,134 | +0.17(+1.05%) |
Feb 13, 2015 | 16.52 | 16.39 | 16.39 | 16.39 | 572,971 | +0.15(+0.93%) |
Feb 12, 2015 | 15.86 | 16.34 | 15.74 | 16.23 | 678,410 | +0.67(+4.28%) |
Feb 11, 2015 | 15.44 | 15.58 | 15.10 | 15.57 | 845,596 | +0.19(+1.25%) |
Feb 10, 2015 | 15.66 | 15.67 | 15.17 | 15.38 | 682,156 | -0.26(-1.65%) |
Feb 09, 2015 | 15.78 | 15.82 | 15.59 | 15.63 | 509,588 | +0.03(+0.16%) |
Feb 06, 2015 | 16.24 | 16.24 | 15.50 | 15.61 | 623,388 | -0.56(-3.47%) |
Feb 05, 2015 | 16.18 | 16.29 | 15.95 | 16.17 | 629,660 | +0.16(+0.98%) |
Feb 04, 2015 | 16.52 | 16.55 | 15.81 | 16.01 | 897,819 | -0.87(-5.15%) |
Feb 03, 2015 | 16.52 | 17.18 | 16.43 | 16.88 | 771,421 | +0.55(+3.37%) |
Feb 02, 2015 | 15.96 | 16.38 | 15.68 | 16.33 | 442,830 | +0.64(+4.09%) |
Jan 30, 2015 | 15.24 | 15.90 | 15.16 | 15.69 | 591,648 | +0.17(+1.07%) |
Jan 29, 2015 | 16.00 | 16.29 | 15.34 | 15.52 | 800,303 | -0.50(-3.12%) |
Jan 28, 2015 | 16.62 | 16.69 | 15.99 | 16.02 | 617,394 | -0.73(-4.37%) |
Jan 27, 2015 | 16.72 | 16.89 | 16.37 | 16.75 | 700,149 | +0.08(+0.48%) |
Jan 26, 2015 | 16.33 | 16.84 | 16.28 | 16.67 | 666,242 | +0.34(+2.10%) |
Jan 23, 2015 | 16.22 | 16.58 | 16.14 | 16.33 | 516,394 | +0.10(+0.59%) |
Jan 22, 2015 | 16.10 | 16.40 | 16.00 | 16.23 | 553,126 | +0.17(+1.04%) |
Jan 21, 2015 | 15.57 | 16.10 | 15.46 | 16.07 | 703,800 | +0.60(+3.90%) |
Jan 20, 2015 | 15.97 | 15.98 | 15.37 | 15.46 | 1,093,864 | -0.54(-3.39%) |
Jan 16, 2015 | 15.56 | 16.14 | 15.56 | 16.01 | 828,132 | +0.34(+2.18%) |
Jan 15, 2015 | 16.23 | 16.30 | 15.55 | 15.66 | 937,156 | -0.41(-2.56%) |
Jan 14, 2015 | 15.31 | 16.08 | 15.22 | 16.08 | 945,727 | +0.40(+2.53%) |
Jan 13, 2015 | 16.43 | 16.60 | 15.57 | 15.68 | 1,015,225 | -0.66(-4.03%) |
Jan 12, 2015 | 16.76 | 16.77 | 16.11 | 16.34 | 737,331 | -0.52(-3.10%) |
Jan 09, 2015 | 17.07 | 17.42 | 16.85 | 16.86 | 496,684 | -0.30(-1.73%) |
Jan 08, 2015 | 16.90 | 17.23 | 16.78 | 17.16 | 732,162 | +0.33(+1.94%) |
Jan 07, 2015 | 17.14 | 17.35 | 16.73 | 16.83 | 660,584 | -0.26(-1.53%) |
Jan 06, 2015 | 17.61 | 17.61 | 16.83 | 17.09 | 1,072,203 | -0.51(-2.91%) |
Jan 05, 2015 | 18.29 | 18.40 | 17.53 | 17.61 | 709,543 | -0.93(-4.99%) |
Jan 02, 2015 | 18.23 | 18.71 | 18.22 | 18.53 | 374,625 | +0.22(+1.21%) |
Dec 31, 2014 | 18.37 | 18.31 | 18.31 | 18.31 | 314,787 | -0.16(-0.87%) |
Dec 30, 2014 | 18.25 | 18.56 | 18.18 | 18.47 | 517,580 | +0.25(+1.38%) |
Dec 29, 2014 | 17.98 | 18.47 | 17.96 | 18.22 | 506,291 | +0.46(+2.59%) |
Dec 26, 2014 | 17.88 | 17.96 | 17.73 | 17.76 | 275,786 | -0.14(-0.78%) |
Dec 24, 2014 | 18.01 | 17.90 | 17.90 | 17.90 | 347,229 | -0.12(-0.64%) |
Dec 23, 2014 | 17.38 | 18.17 | 17.28 | 18.01 | 748,846 | +0.65(+3.72%) |
Dec 22, 2014 | 17.35 | 17.47 | 16.92 | 17.37 | 744,625 | +0.07(+0.38%) |
Dec 19, 2014 | 17.29 | 17.56 | 17.07 | 17.30 | 1,054,300 | +0.19(+1.11%) |
Dec 18, 2014 | 17.42 | 17.43 | 16.82 | 17.11 | 909,219 | +0.45(+2.67%) |
Dec 17, 2014 | 16.17 | 17.07 | 15.95 | 16.67 | 774,666 | +0.42(+2.59%) |
Dec 16, 2014 | 15.78 | 16.63 | 15.68 | 16.25 | 952,380 | +0.43(+2.69%) |
Dec 15, 2014 | 15.99 | 16.35 | 15.72 | 15.82 | 865,365 | -0.23(-1.43%) |
Dec 12, 2014 | 16.20 | 16.66 | 15.90 | 16.05 | 682,831 | -0.57(-3.44%) |
Dec 11, 2014 | 15.85 | 16.90 | 15.85 | 16.62 | 842,616 | +0.42(+2.60%) |
Dec 10, 2014 | 17.17 | 17.17 | 16.00 | 16.20 | 1,116,903 | -1.16(-6.66%) |
Dec 09, 2014 | 17.08 | 17.53 | 16.88 | 17.36 | 830,706 | +0.12(+0.67%) |
Dec 08, 2014 | 17.41 | 17.55 | 16.98 | 17.24 | 1,106,187 | -0.28(-1.60%) |
Dec 05, 2014 | 17.71 | 17.77 | 17.48 | 17.52 | 525,565 | -0.25(-1.38%) |
Dec 04, 2014 | 18.07 | 18.51 | 17.62 | 17.77 | 785,584 | -0.14(-0.76%) |
Dec 03, 2014 | 16.84 | 18.00 | 16.79 | 17.90 | 1,237,253 | +1.21(+7.23%) |
Dec 02, 2014 | 16.21 | 17.12 | 16.21 | 16.70 | 1,970,584 | +0.33(+2.02%) |