Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 16.38 | 16.55 | 16.20 | 16.38 | 247,279 | +0.03(+0.17%) |
Feb 26, 2015 | 15.89 | 16.52 | 15.70 | 16.35 | 466,284 | +0.47(+2.93%) |
Feb 25, 2015 | 15.63 | 16.24 | 15.43 | 15.88 | 401,411 | +0.17(+1.06%) |
Feb 24, 2015 | 15.57 | 16.16 | 15.51 | 15.72 | 411,284 | +0.28(+1.80%) |
Feb 23, 2015 | 16.23 | 16.23 | 14.98 | 15.44 | 684,990 | -0.89(-5.45%) |
Feb 20, 2015 | 16.53 | 16.66 | 16.11 | 16.33 | 362,752 | -0.30(-1.80%) |
Feb 19, 2015 | 17.12 | 17.23 | 16.28 | 16.63 | 338,899 | -0.54(-3.16%) |
Feb 18, 2015 | 18.07 | 18.22 | 16.77 | 17.17 | 1,638,572 | -0.76(-4.26%) |
Feb 17, 2015 | 17.51 | 18.01 | 17.23 | 17.94 | 692,218 | +0.44(+2.54%) |
Feb 13, 2015 | 16.68 | 17.49 | 17.49 | 17.49 | 1,099,994 | +1.01(+6.12%) |
Feb 12, 2015 | 16.35 | 16.70 | 16.11 | 16.48 | 992,749 | +0.72(+4.54%) |
Feb 11, 2015 | 15.54 | 16.24 | 15.54 | 15.77 | 828,925 | -0.01(-0.09%) |
Feb 10, 2015 | 15.66 | 15.85 | 15.05 | 15.78 | 476,288 | +0.27(+1.75%) |
Feb 09, 2015 | 15.09 | 15.87 | 14.95 | 15.51 | 949,503 | +0.46(+3.05%) |
Feb 06, 2015 | 15.11 | 15.34 | 14.85 | 15.05 | 463,598 | +0.28(+1.88%) |
Feb 05, 2015 | 14.01 | 14.85 | 13.99 | 14.77 | 491,589 | +0.99(+7.21%) |
Feb 04, 2015 | 13.47 | 14.14 | 13.36 | 13.78 | 556,500 | +0.21(+1.54%) |
Feb 03, 2015 | 13.35 | 13.72 | 13.21 | 13.57 | 649,568 | +0.34(+2.57%) |
Feb 02, 2015 | 13.62 | 13.62 | 13.00 | 13.23 | 615,075 | -0.39(-2.86%) |
Jan 30, 2015 | 13.67 | 14.02 | 13.67 | 13.62 | 488,674 | -0.29(-2.05%) |
Jan 29, 2015 | 13.83 | 14.08 | 13.56 | 13.90 | 371,140 | +0.08(+0.55%) |
Jan 28, 2015 | 14.50 | 14.52 | 13.74 | 13.83 | 450,270 | -0.49(-3.45%) |
Jan 27, 2015 | 14.78 | 14.86 | 14.07 | 14.32 | 705,258 | -0.57(-3.83%) |
Jan 26, 2015 | 15.02 | 15.19 | 14.61 | 14.89 | 529,761 | -0.32(-2.10%) |
Jan 23, 2015 | 15.32 | 15.55 | 15.05 | 15.21 | 410,624 | -0.20(-1.31%) |
Jan 22, 2015 | 15.22 | 15.46 | 15.05 | 15.41 | 224,607 | +0.35(+2.31%) |
Jan 21, 2015 | 15.03 | 15.29 | 14.90 | 15.06 | 306,869 | +0.06(+0.37%) |
Jan 20, 2015 | 15.75 | 15.77 | 14.79 | 15.01 | 463,616 | -0.63(-4.04%) |
Jan 16, 2015 | 15.12 | 15.68 | 15.12 | 15.64 | 583,404 | +0.58(+3.88%) |
Jan 15, 2015 | 15.25 | 15.60 | 14.54 | 15.06 | 528,544 | -0.06(-0.37%) |
Jan 14, 2015 | 14.74 | 15.15 | 14.63 | 15.11 | 238,175 | +0.12(+0.79%) |
Jan 13, 2015 | 14.56 | 15.04 | 14.43 | 15.00 | 508,110 | +0.35(+2.42%) |
Jan 12, 2015 | 15.30 | 15.34 | 14.11 | 14.64 | 1,065,959 | -0.76(-4.92%) |
Jan 09, 2015 | 15.63 | 15.77 | 14.97 | 15.40 | 763,632 | -0.44(-2.77%) |
Jan 08, 2015 | 14.71 | 16.41 | 14.71 | 15.84 | 1,355,195 | +1.45(+10.05%) |
Jan 07, 2015 | 13.89 | 14.43 | 13.83 | 14.39 | 506,091 | +0.64(+4.65%) |
Jan 06, 2015 | 13.90 | 13.90 | 13.50 | 13.75 | 231,823 | -0.02(-0.15%) |
Jan 05, 2015 | 14.15 | 14.59 | 13.59 | 13.77 | 461,252 | -0.49(-3.41%) |
Jan 02, 2015 | 14.24 | 14.51 | 13.92 | 14.26 | 366,191 | +0.22(+1.58%) |
Dec 31, 2014 | 14.51 | 14.04 | 14.04 | 14.04 | 317,037 | -0.47(-3.26%) |
Dec 30, 2014 | 13.99 | 14.59 | 13.91 | 14.51 | 373,424 | +0.59(+4.25%) |
Dec 29, 2014 | 15.15 | 15.51 | 13.85 | 13.92 | 1,050,668 | -1.32(-8.67%) |
Dec 26, 2014 | 14.69 | 15.46 | 14.69 | 15.24 | 570,436 | +0.72(+4.98%) |
Dec 24, 2014 | 14.27 | 14.52 | 14.52 | 14.52 | 215,338 | +0.25(+1.75%) |
Dec 23, 2014 | 14.13 | 14.36 | 13.99 | 14.27 | 700,099 | +0.02(+0.15%) |
Dec 22, 2014 | 14.11 | 14.68 | 13.90 | 14.24 | 1,052,406 | +0.30(+2.14%) |
Dec 19, 2014 | 13.79 | 14.06 | 13.53 | 13.95 | 569,531 | +0.17(+1.26%) |
Dec 18, 2014 | 13.97 | 14.76 | 13.50 | 13.77 | 1,011,022 | +0.56(+4.26%) |
Dec 17, 2014 | 13.95 | 14.24 | 13.11 | 13.21 | 1,068,397 | +0.21(+1.60%) |
Dec 16, 2014 | 14.19 | 14.19 | 12.87 | 13.00 | 2,075,362 | -1.95(-13.06%) |
Dec 15, 2014 | 16.47 | 16.68 | 14.60 | 14.95 | 821,791 | -1.70(-10.23%) |
Dec 12, 2014 | 16.93 | 17.10 | 16.61 | 16.66 | 208,899 | -0.56(-3.27%) |
Dec 11, 2014 | 17.73 | 17.73 | 17.00 | 17.22 | 361,617 | -0.29(-1.67%) |
Dec 10, 2014 | 17.94 | 18.24 | 17.28 | 17.51 | 481,450 | -0.59(-3.26%) |
Dec 09, 2014 | 16.24 | 18.23 | 15.93 | 18.10 | 777,047 | +1.59(+9.64%) |
Dec 08, 2014 | 17.05 | 17.54 | 16.02 | 16.51 | 1,139,638 | -1.13(-6.42%) |
Dec 05, 2014 | 18.17 | 18.45 | 17.24 | 17.64 | 737,051 | -0.43(-2.38%) |
Dec 04, 2014 | 17.79 | 18.09 | 17.73 | 18.07 | 627,621 | +0.12(+0.66%) |
Dec 03, 2014 | 17.98 | 18.42 | 17.80 | 17.96 | 593,226 | -0.06(-0.31%) |
Dec 02, 2014 | 18.38 | 18.62 | 18.00 | 18.01 | 1,470,966 | -0.34(-1.86%) |