Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 17.37 | 17.50 | 17.31 | 17.38 | 376,737 | -0.04(-0.23%) |
Feb 26, 2015 | 17.56 | 17.66 | 17.30 | 17.42 | 353,620 | -0.14(-0.80%) |
Feb 25, 2015 | 17.72 | 17.76 | 17.53 | 17.56 | 286,311 | -0.13(-0.73%) |
Feb 24, 2015 | 17.70 | 17.78 | 17.55 | 17.69 | 346,418 | +0.02(+0.11%) |
Feb 23, 2015 | 18.75 | 18.75 | 17.45 | 17.67 | 392,996 | -0.04(-0.23%) |
Feb 20, 2015 | 17.44 | 17.73 | 17.20 | 17.71 | 396,761 | +0.26(+1.49%) |
Feb 19, 2015 | 17.32 | 17.64 | 17.16 | 17.45 | 403,756 | +0.12(+0.69%) |
Feb 18, 2015 | 16.95 | 17.38 | 16.82 | 17.33 | 305,791 | +0.27(+1.61%) |
Feb 17, 2015 | 17.00 | 17.16 | 16.87 | 17.05 | 294,292 | +0.02(+0.09%) |
Feb 13, 2015 | 16.65 | 17.04 | 17.04 | 17.04 | 299,500 | +0.38(+2.28%) |
Feb 12, 2015 | 16.35 | 16.78 | 16.27 | 16.66 | 266,998 | +0.33(+2.02%) |
Feb 11, 2015 | 16.77 | 16.80 | 16.27 | 16.33 | 842,257 | -0.43(-2.57%) |
Feb 10, 2015 | 16.79 | 16.81 | 16.48 | 16.76 | 211,623 | +0.11(+0.66%) |
Feb 09, 2015 | 16.89 | 16.93 | 16.63 | 16.65 | 210,493 | -0.32(-1.89%) |
Feb 06, 2015 | 16.97 | 17.24 | 16.89 | 16.97 | 316,406 | -0.02(-0.12%) |
Feb 05, 2015 | 16.81 | 17.04 | 16.70 | 16.99 | 317,496 | +0.20(+1.19%) |
Feb 04, 2015 | 16.81 | 17.03 | 16.63 | 16.79 | 384,819 | -0.07(-0.42%) |
Feb 03, 2015 | 16.61 | 16.96 | 16.54 | 16.86 | 607,478 | +0.32(+1.93%) |
Feb 02, 2015 | 16.41 | 16.68 | 16.16 | 16.54 | 717,118 | +0.25(+1.53%) |
Jan 30, 2015 | 17.14 | 17.29 | 16.29 | 16.29 | 813,371 | -0.95(-5.51%) |
Jan 29, 2015 | 17.27 | 17.28 | 16.89 | 17.24 | 392,513 | +0.11(+0.64%) |
Jan 28, 2015 | 17.27 | 17.43 | 17.08 | 17.13 | 444,780 | -0.01(-0.06%) |
Jan 27, 2015 | 17.10 | 17.43 | 16.98 | 17.14 | 452,930 | -0.09(-0.52%) |
Jan 26, 2015 | 17.22 | 17.41 | 17.00 | 17.23 | 305,553 | -0.01(-0.06%) |
Jan 23, 2015 | 17.19 | 17.62 | 17.07 | 17.24 | 624,517 | +0.10(+0.58%) |
Jan 22, 2015 | 16.87 | 17.41 | 16.37 | 17.14 | 1,045,258 | +1.04(+6.46%) |
Jan 21, 2015 | 16.04 | 16.15 | 15.94 | 16.10 | 309,737 | +0.03(+0.19%) |
Jan 20, 2015 | 16.19 | 16.19 | 15.79 | 16.07 | 339,877 | -0.02(-0.12%) |
Jan 16, 2015 | 15.51 | 16.12 | 15.31 | 16.09 | 556,598 | +0.50(+3.21%) |
Jan 15, 2015 | 16.03 | 16.03 | 15.35 | 15.59 | 366,975 | -0.39(-2.44%) |
Jan 14, 2015 | 15.82 | 16.17 | 15.66 | 15.98 | 393,177 | -0.16(-1.02%) |
Jan 13, 2015 | 16.28 | 16.47 | 15.93 | 16.14 | 462,289 | -0.02(-0.09%) |
Jan 12, 2015 | 15.99 | 16.24 | 15.81 | 16.16 | 388,194 | +0.12(+0.75%) |
Jan 09, 2015 | 16.14 | 16.14 | 15.82 | 16.04 | 680,849 | -0.05(-0.31%) |
Jan 08, 2015 | 16.00 | 16.20 | 15.88 | 16.09 | 309,331 | +0.19(+1.19%) |
Jan 07, 2015 | 15.75 | 15.92 | 15.54 | 15.90 | 337,598 | +0.26(+1.66%) |
Jan 06, 2015 | 15.68 | 15.76 | 15.41 | 15.64 | 445,994 | +0.02(+0.13%) |
Jan 05, 2015 | 15.46 | 15.79 | 15.31 | 15.62 | 380,458 | +0.10(+0.64%) |
Jan 02, 2015 | 15.65 | 15.89 | 15.48 | 15.52 | 321,996 | -0.07(-0.45%) |
Dec 31, 2014 | 15.61 | 15.59 | 15.59 | 15.59 | 322,800 | -0.03(-0.19%) |
Dec 30, 2014 | 15.53 | 15.72 | 15.47 | 15.62 | 187,568 | +0.09(+0.58%) |
Dec 29, 2014 | 15.58 | 15.78 | 15.37 | 15.53 | 282,774 | -0.08(-0.51%) |
Dec 26, 2014 | 15.50 | 15.73 | 15.45 | 15.61 | 199,428 | -0.12(-0.76%) |
Dec 24, 2014 | 15.50 | 15.73 | 15.73 | 15.73 | 168,500 | +0.23(+1.48%) |
Dec 23, 2014 | 15.71 | 15.72 | 15.42 | 15.50 | 554,201 | -0.10(-0.64%) |
Dec 22, 2014 | 15.61 | 15.75 | 15.45 | 15.60 | 446,602 | -0.03(-0.19%) |
Dec 19, 2014 | 15.50 | 15.72 | 15.22 | 15.63 | 826,874 | +0.24(+1.56%) |
Dec 18, 2014 | 15.24 | 15.49 | 15.15 | 15.39 | 527,757 | +0.38(+2.57%) |
Dec 17, 2014 | 14.64 | 15.12 | 14.60 | 15.01 | 447,942 | +0.44(+2.99%) |
Dec 16, 2014 | 14.77 | 14.98 | 14.56 | 14.57 | 676,237 | -0.27(-1.82%) |
Dec 15, 2014 | 14.90 | 15.15 | 14.72 | 14.84 | 361,578 | +0.04(+0.27%) |
Dec 12, 2014 | 15.10 | 15.21 | 14.71 | 14.80 | 375,805 | -0.47(-3.08%) |
Dec 11, 2014 | 14.84 | 15.69 | 14.84 | 15.27 | 572,907 | +0.52(+3.53%) |
Dec 10, 2014 | 14.97 | 15.14 | 14.65 | 14.75 | 338,978 | -0.46(-3.02%) |
Dec 09, 2014 | 14.61 | 15.21 | 14.52 | 15.21 | 431,512 | +0.49(+3.33%) |
Dec 08, 2014 | 14.99 | 15.16 | 14.61 | 14.72 | 370,286 | -0.33(-2.19%) |
Dec 05, 2014 | 14.70 | 15.05 | 14.70 | 15.05 | 316,318 | +0.34(+2.31%) |
Dec 04, 2014 | 14.79 | 14.91 | 14.36 | 14.71 | 324,741 | -0.08(-0.54%) |
Dec 03, 2014 | 14.78 | 14.99 | 14.61 | 14.79 | 329,522 | -0.03(-0.20%) |
Dec 02, 2014 | 14.96 | 14.96 | 14.69 | 14.82 | 671,915 | -0.05(-0.34%) |