Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 14.71 | 14.90 | 14.58 | 14.78 | 94,865 | +0.03(+0.22%) |
Feb 26, 2015 | 14.84 | 14.84 | 14.58 | 14.75 | 72,249 | -0.12(-0.79%) |
Feb 25, 2015 | 14.80 | 15.00 | 14.80 | 14.87 | 52,715 | +0.04(+0.26%) |
Feb 24, 2015 | 15.12 | 15.12 | 14.71 | 14.83 | 131,385 | -0.33(-2.15%) |
Feb 23, 2015 | 14.91 | 15.15 | 14.71 | 15.15 | 119,502 | +0.25(+1.70%) |
Feb 20, 2015 | 14.80 | 14.96 | 14.75 | 14.90 | 80,747 | +0.13(+0.88%) |
Feb 19, 2015 | 15.14 | 15.14 | 14.71 | 14.77 | 93,642 | -0.35(-2.32%) |
Feb 18, 2015 | 14.92 | 15.13 | 14.79 | 15.12 | 162,998 | +0.23(+1.53%) |
Feb 17, 2015 | 14.84 | 15.06 | 14.77 | 14.89 | 156,869 | +0.03(+0.22%) |
Feb 13, 2015 | 15.04 | 14.86 | 14.86 | 14.86 | 48,872 | -0.14(-0.91%) |
Feb 12, 2015 | 14.95 | 15.07 | 14.85 | 15.00 | 77,402 | +0.14(+0.96%) |
Feb 11, 2015 | 14.95 | 15.03 | 14.75 | 14.86 | 69,624 | -0.13(-0.87%) |
Feb 10, 2015 | 15.08 | 15.08 | 14.82 | 14.99 | 92,451 | +0.01(+0.04%) |
Feb 09, 2015 | 15.06 | 15.24 | 14.97 | 14.98 | 88,656 | -0.08(-0.52%) |
Feb 06, 2015 | 15.67 | 15.73 | 14.99 | 15.06 | 125,719 | -0.57(-3.62%) |
Feb 05, 2015 | 15.40 | 15.67 | 15.38 | 15.62 | 95,383 | +0.23(+1.48%) |
Feb 04, 2015 | 15.46 | 15.51 | 15.28 | 15.40 | 152,319 | -0.07(-0.42%) |
Feb 03, 2015 | 15.17 | 15.50 | 15.14 | 15.46 | 269,312 | +0.32(+2.11%) |
Feb 02, 2015 | 15.35 | 15.48 | 14.97 | 15.14 | 160,006 | -0.15(-0.98%) |
Jan 30, 2015 | 15.64 | 15.78 | 15.25 | 15.29 | 170,169 | -0.47(-2.97%) |
Jan 29, 2015 | 15.54 | 15.81 | 15.34 | 15.76 | 169,416 | +0.29(+1.89%) |
Jan 28, 2015 | 15.67 | 15.79 | 15.42 | 15.47 | 160,168 | -0.17(-1.08%) |
Jan 27, 2015 | 15.56 | 15.70 | 15.56 | 15.64 | 78,281 | -0.02(-0.12%) |
Jan 26, 2015 | 15.49 | 15.67 | 15.38 | 15.66 | 129,306 | +0.23(+1.48%) |
Jan 23, 2015 | 15.49 | 15.58 | 15.36 | 15.43 | 135,985 | -0.03(-0.21%) |
Jan 22, 2015 | 15.17 | 15.51 | 15.08 | 15.46 | 140,826 | +0.38(+2.50%) |
Jan 21, 2015 | 15.00 | 15.14 | 14.97 | 15.08 | 139,030 | +0.05(+0.30%) |
Jan 20, 2015 | 15.32 | 15.37 | 15.00 | 15.04 | 125,983 | -0.25(-1.62%) |
Jan 16, 2015 | 15.07 | 15.32 | 15.05 | 15.28 | 90,188 | +0.20(+1.29%) |
Jan 15, 2015 | 15.08 | 15.12 | 14.97 | 15.09 | 134,677 | +0.08(+0.56%) |
Jan 14, 2015 | 14.78 | 15.08 | 14.71 | 15.00 | 93,857 | +0.14(+0.92%) |
Jan 13, 2015 | 14.68 | 14.88 | 14.65 | 14.87 | 234,040 | +0.30(+2.05%) |
Jan 12, 2015 | 14.40 | 14.63 | 14.37 | 14.57 | 177,210 | +0.16(+1.13%) |
Jan 09, 2015 | 14.47 | 14.55 | 14.33 | 14.41 | 157,589 | -0.07(-0.45%) |
Jan 08, 2015 | 14.68 | 14.68 | 14.46 | 14.47 | 173,492 | -0.11(-0.76%) |
Jan 07, 2015 | 14.37 | 14.64 | 14.37 | 14.58 | 145,163 | +0.23(+1.59%) |
Jan 06, 2015 | 14.57 | 14.59 | 14.34 | 14.35 | 216,991 | -0.04(-0.27%) |
Jan 05, 2015 | 14.30 | 14.50 | 14.30 | 14.39 | 232,761 | +0.01(+0.09%) |
Jan 02, 2015 | 14.35 | 14.51 | 14.22 | 14.38 | 122,753 | +0.14(+1.01%) |
Dec 31, 2014 | 14.52 | 14.24 | 14.24 | 14.24 | 137,702 | -0.22(-1.55%) |
Dec 30, 2014 | 14.56 | 14.74 | 14.41 | 14.46 | 218,758 | -0.08(-0.58%) |
Dec 29, 2014 | 14.53 | 14.60 | 14.49 | 14.54 | 262,682 | +0.03(+0.22%) |
Dec 26, 2014 | 14.44 | 14.57 | 14.41 | 14.51 | 133,849 | +0.06(+0.45%) |
Dec 24, 2014 | 14.53 | 14.45 | 14.45 | 14.45 | 259,599 | -0.03(-0.18%) |
Dec 23, 2014 | 14.55 | 14.71 | 14.42 | 14.47 | 159,796 | -0.01(-0.04%) |
Dec 22, 2014 | 14.18 | 14.50 | 14.17 | 14.48 | 237,227 | +0.22(+1.53%) |
Dec 19, 2014 | 14.45 | 14.53 | 14.22 | 14.26 | 642,136 | -0.21(-1.47%) |
Dec 18, 2014 | 14.53 | 14.55 | 14.38 | 14.47 | 163,777 | +0.08(+0.54%) |
Dec 17, 2014 | 14.16 | 14.48 | 14.09 | 14.40 | 242,710 | +0.30(+2.10%) |
Dec 16, 2014 | 14.12 | 14.30 | 13.99 | 14.10 | 180,336 | -0.03(-0.23%) |
Dec 15, 2014 | 14.33 | 14.36 | 14.13 | 14.13 | 150,157 | -0.07(-0.50%) |
Dec 12, 2014 | 14.31 | 14.51 | 14.16 | 14.20 | 115,430 | -0.20(-1.38%) |
Dec 11, 2014 | 14.58 | 14.63 | 14.40 | 14.40 | 148,218 | -0.12(-0.80%) |
Dec 10, 2014 | 14.38 | 14.61 | 14.37 | 14.52 | 160,518 | +0.05(+0.36%) |
Dec 09, 2014 | 14.21 | 14.57 | 14.21 | 14.47 | 157,200 | +0.15(+1.08%) |
Dec 08, 2014 | 14.31 | 14.56 | 14.20 | 14.31 | 110,104 | -0.05(-0.36%) |
Dec 05, 2014 | 14.33 | 14.45 | 14.33 | 14.36 | 117,066 | -0.01(-0.04%) |
Dec 04, 2014 | 14.30 | 14.44 | 14.26 | 14.37 | 107,051 | +0.02(+0.13%) |
Dec 03, 2014 | 14.42 | 14.44 | 14.35 | 14.35 | 111,445 | -0.03(-0.22%) |
Dec 02, 2014 | 14.33 | 14.44 | 14.15 | 14.38 | 149,818 | +0.08(+0.59%) |