Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 16.81 | 16.82 | 16.05 | 16.16 | 146,713 | -0.65(-3.90%) |
Feb 26, 2015 | 16.82 | 16.89 | 16.30 | 16.82 | 155,122 | +0.07(+0.43%) |
Feb 25, 2015 | 16.93 | 17.26 | 16.74 | 16.74 | 104,566 | -0.13(-0.77%) |
Feb 24, 2015 | 16.79 | 16.95 | 16.41 | 16.87 | 299,393 | +0.08(+0.47%) |
Feb 23, 2015 | 16.26 | 16.91 | 16.15 | 16.79 | 283,261 | +0.59(+3.64%) |
Feb 20, 2015 | 16.07 | 16.23 | 15.85 | 16.20 | 114,754 | +0.02(+0.13%) |
Feb 19, 2015 | 15.76 | 16.20 | 15.59 | 16.18 | 189,815 | +0.35(+2.18%) |
Feb 18, 2015 | 15.46 | 15.84 | 15.42 | 15.84 | 290,839 | +0.30(+1.90%) |
Feb 17, 2015 | 15.14 | 15.59 | 15.03 | 15.54 | 354,914 | +0.37(+2.47%) |
Feb 13, 2015 | 14.76 | 15.17 | 15.17 | 15.17 | 678,448 | +0.45(+3.03%) |
Feb 12, 2015 | 14.94 | 14.97 | 14.51 | 14.72 | 110,308 | -0.01(-0.10%) |
Feb 11, 2015 | 14.63 | 15.03 | 14.60 | 14.74 | 183,643 | +0.12(+0.79%) |
Feb 10, 2015 | 14.40 | 14.64 | 14.33 | 14.62 | 661,841 | +0.22(+1.55%) |
Feb 09, 2015 | 14.39 | 14.49 | 14.28 | 14.40 | 67,824 | +0.00(+0.00%) |
Feb 06, 2015 | 14.33 | 14.53 | 14.19 | 14.40 | 109,970 | -0.04(-0.30%) |
Feb 05, 2015 | 14.13 | 14.56 | 13.93 | 14.44 | 314,988 | +0.30(+2.14%) |
Feb 04, 2015 | 13.90 | 14.24 | 13.84 | 14.14 | 82,512 | +0.08(+0.56%) |
Feb 03, 2015 | 13.74 | 14.12 | 13.74 | 14.06 | 209,730 | +0.42(+3.11%) |
Feb 02, 2015 | 13.81 | 13.81 | 13.46 | 13.63 | 145,224 | -0.09(-0.63%) |
Jan 30, 2015 | 13.82 | 13.89 | 13.82 | 13.72 | 120,507 | -0.29(-2.06%) |
Jan 29, 2015 | 14.04 | 14.12 | 13.90 | 14.01 | 113,171 | -0.06(-0.41%) |
Jan 28, 2015 | 14.73 | 15.11 | 14.03 | 14.07 | 99,684 | -0.67(-4.54%) |
Jan 27, 2015 | 14.59 | 14.80 | 14.41 | 14.74 | 41,463 | -0.03(-0.20%) |
Jan 26, 2015 | 14.92 | 14.94 | 14.72 | 14.76 | 96,476 | -0.18(-1.20%) |
Jan 23, 2015 | 14.86 | 15.12 | 14.57 | 14.94 | 129,517 | +0.14(+0.92%) |
Jan 22, 2015 | 14.87 | 14.97 | 14.76 | 14.81 | 163,930 | +0.03(+0.19%) |
Jan 21, 2015 | 14.18 | 14.91 | 14.10 | 14.78 | 429,282 | +0.61(+4.32%) |
Jan 20, 2015 | 14.04 | 14.18 | 13.74 | 14.17 | 133,325 | +0.08(+0.56%) |
Jan 16, 2015 | 14.25 | 14.34 | 13.86 | 14.09 | 61,067 | -0.05(-0.36%) |
Jan 15, 2015 | 14.22 | 14.27 | 13.82 | 14.14 | 67,728 | +0.01(+0.05%) |
Jan 14, 2015 | 13.95 | 14.19 | 13.84 | 14.13 | 105,812 | +0.02(+0.15%) |
Jan 13, 2015 | 13.82 | 14.18 | 13.45 | 14.11 | 189,665 | +0.43(+3.16%) |
Jan 12, 2015 | 13.68 | 13.75 | 13.32 | 13.68 | 161,789 | -0.09(-0.63%) |
Jan 09, 2015 | 13.88 | 13.95 | 13.64 | 13.76 | 103,352 | -0.17(-1.19%) |
Jan 08, 2015 | 13.92 | 14.16 | 13.77 | 13.93 | 89,498 | +0.11(+0.78%) |
Jan 07, 2015 | 13.76 | 13.88 | 13.50 | 13.82 | 110,820 | +0.22(+1.59%) |
Jan 06, 2015 | 13.64 | 13.75 | 13.45 | 13.61 | 68,792 | +0.04(+0.27%) |
Jan 05, 2015 | 13.60 | 13.72 | 13.35 | 13.57 | 52,839 | -0.10(-0.74%) |
Jan 02, 2015 | 13.94 | 13.94 | 13.64 | 13.67 | 71,156 | -0.26(-1.86%) |
Dec 31, 2014 | 13.96 | 13.93 | 13.93 | 13.93 | 147,247 | -0.09(-0.62%) |
Dec 30, 2014 | 14.51 | 14.51 | 13.86 | 14.02 | 129,281 | -0.50(-3.47%) |
Dec 29, 2014 | 14.53 | 14.59 | 14.30 | 14.52 | 251,973 | -0.07(-0.49%) |
Dec 26, 2014 | 14.59 | 14.61 | 14.40 | 14.59 | 59,735 | +0.00(+0.00%) |
Dec 24, 2014 | 14.67 | 14.59 | 14.59 | 14.59 | 65,844 | -0.02(-0.15%) |
Dec 23, 2014 | 14.53 | 14.62 | 14.30 | 14.61 | 300,200 | +0.12(+0.84%) |
Dec 22, 2014 | 14.47 | 14.53 | 14.22 | 14.49 | 369,294 | +0.00(+0.00%) |
Dec 19, 2014 | 14.46 | 14.59 | 14.30 | 14.49 | 175,053 | +0.08(+0.55%) |
Dec 18, 2014 | 14.58 | 14.66 | 14.22 | 14.41 | 308,414 | -0.07(-0.50%) |
Dec 17, 2014 | 14.18 | 14.60 | 14.17 | 14.48 | 404,243 | +0.27(+1.92%) |
Dec 16, 2014 | 13.68 | 14.30 | 13.62 | 14.21 | 144,302 | +0.28(+2.02%) |
Dec 15, 2014 | 14.25 | 14.25 | 13.79 | 13.93 | 286,922 | -0.22(-1.53%) |
Dec 12, 2014 | 14.59 | 14.76 | 14.11 | 14.15 | 323,661 | -0.61(-4.15%) |
Dec 11, 2014 | 14.66 | 14.87 | 14.49 | 14.76 | 339,864 | -0.02(-0.15%) |
Dec 10, 2014 | 15.41 | 15.79 | 14.16 | 14.78 | 284,152 | -0.63(-4.11%) |
Dec 09, 2014 | 15.47 | 15.50 | 15.10 | 15.41 | 124,587 | -0.21(-1.34%) |
Dec 08, 2014 | 15.82 | 15.82 | 15.40 | 15.62 | 229,777 | -0.14(-0.87%) |
Dec 05, 2014 | 15.80 | 15.99 | 15.58 | 15.76 | 94,686 | -0.12(-0.73%) |
Dec 04, 2014 | 15.79 | 15.94 | 15.54 | 15.87 | 114,047 | +0.11(+0.69%) |
Dec 03, 2014 | 15.91 | 15.91 | 15.62 | 15.77 | 160,627 | -0.12(-0.73%) |
Dec 02, 2014 | 15.66 | 15.98 | 15.22 | 15.88 | 147,769 | +0.22(+1.43%) |