Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 17.00 | 17.29 | 16.98 | 17.23 | 26,182 | +0.53(+3.20%) |
Feb 26, 2015 | 16.59 | 16.78 | 16.59 | 16.70 | 23,873 | +0.22(+1.33%) |
Feb 25, 2015 | 16.45 | 16.55 | 16.38 | 16.48 | 63,026 | -0.12(-0.72%) |
Feb 24, 2015 | 16.44 | 16.60 | 16.44 | 16.60 | 50,713 | +0.14(+0.85%) |
Feb 23, 2015 | 16.44 | 16.52 | 16.37 | 16.46 | 24,770 | -0.21(-1.26%) |
Feb 20, 2015 | 16.45 | 16.67 | 16.39 | 16.67 | 42,525 | +0.10(+0.60%) |
Feb 19, 2015 | 16.47 | 16.59 | 16.47 | 16.57 | 37,635 | +0.27(+1.66%) |
Feb 18, 2015 | 16.17 | 16.30 | 16.10 | 16.30 | 88,107 | -0.29(-1.75%) |
Feb 17, 2015 | 16.30 | 16.59 | 16.18 | 16.59 | 56,700 | +0.35(+2.16%) |
Feb 13, 2015 | 16.24 | 16.24 | 16.24 | 0 | +0.03(+0.19%) | |
Feb 12, 2015 | 15.94 | 16.22 | 15.93 | 16.21 | 61,123 | +0.66(+4.24%) |
Feb 11, 2015 | 15.35 | 15.59 | 15.34 | 15.55 | 35,419 | +0.48(+3.19%) |
Feb 10, 2015 | 14.94 | 15.16 | 14.94 | 15.07 | 50,033 | +0.04(+0.30%) |
Feb 09, 2015 | 14.90 | 15.08 | 14.90 | 15.03 | 54,187 | -0.12(-0.76%) |
Feb 06, 2015 | 15.20 | 15.27 | 15.05 | 15.14 | 94,591 | -0.53(-3.38%) |
Feb 05, 2015 | 15.45 | 15.67 | 15.44 | 15.67 | 286,409 | +0.40(+2.62%) |
Feb 04, 2015 | 15.26 | 15.37 | 15.22 | 15.27 | 251,660 | -0.29(-1.86%) |
Feb 03, 2015 | 15.47 | 15.61 | 15.39 | 15.56 | 65,117 | +0.37(+2.44%) |
Feb 02, 2015 | 14.94 | 15.20 | 14.93 | 15.19 | 83,419 | +0.45(+3.05%) |
Jan 30, 2015 | 14.86 | 14.88 | 14.72 | 14.74 | 88,897 | -0.23(-1.54%) |
Jan 29, 2015 | 14.88 | 14.98 | 14.76 | 14.97 | 71,683 | +0.17(+1.15%) |
Jan 28, 2015 | 14.93 | 15.07 | 14.80 | 14.80 | 78,859 | -0.20(-1.33%) |
Jan 27, 2015 | 14.93 | 15.07 | 14.90 | 15.00 | 151,365 | -0.12(-0.79%) |
Jan 26, 2015 | 14.90 | 15.14 | 14.87 | 15.12 | 467,835 | -0.02(-0.10%) |
Jan 23, 2015 | 15.14 | 15.25 | 15.12 | 15.13 | 299,112 | -0.04(-0.26%) |
Jan 22, 2015 | 15.15 | 15.25 | 15.08 | 15.18 | 727,939 | -0.16(-1.08%) |
Jan 21, 2015 | 15.20 | 15.41 | 15.20 | 15.34 | 154,253 | +0.25(+1.66%) |
Jan 20, 2015 | 15.10 | 15.13 | 14.99 | 15.09 | 146,115 | -0.04(-0.30%) |
Jan 16, 2015 | 15.13 | 15.13 | 15.13 | 0 | +0.05(+0.36%) | |
Jan 15, 2015 | 15.11 | 15.11 | 14.97 | 15.08 | 140,630 | -0.29(-1.92%) |
Jan 14, 2015 | 15.20 | 15.44 | 15.20 | 15.38 | 95,445 | +0.27(+1.75%) |
Jan 13, 2015 | 15.11 | 0 | -0.03(-0.17%) | |||
Jan 12, 2015 | 15.17 | 15.19 | 15.14 | 15.13 | 122,035 | -0.20(-1.27%) |
Jan 09, 2015 | 15.20 | 15.35 | 15.16 | 15.33 | 105,993 | +0.13(+0.86%) |
Jan 08, 2015 | 15.04 | 15.26 | 15.02 | 15.20 | 54,951 | +0.25(+1.67%) |
Jan 07, 2015 | 14.84 | 15.02 | 14.80 | 14.95 | 66,637 | -0.08(-0.50%) |
Jan 06, 2015 | 14.96 | 15.09 | 14.96 | 15.03 | 130,846 | +0.10(+0.64%) |
Jan 05, 2015 | 14.98 | 15.07 | 14.88 | 14.93 | 103,957 | -0.44(-2.86%) |
Jan 02, 2015 | 15.40 | 15.40 | 15.32 | 15.37 | 74,389 | -0.02(-0.13%) |
Dec 31, 2014 | 15.39 | 15.39 | 15.39 | 0 | -0.14(-0.90%) | |
Dec 30, 2014 | 15.59 | 15.62 | 15.51 | 15.53 | 87,241 | -0.24(-1.49%) |
Dec 29, 2014 | 15.90 | 15.91 | 15.74 | 15.77 | 167,073 | -0.25(-1.53%) |
Dec 26, 2014 | 15.97 | 16.03 | 15.92 | 16.01 | 124,897 | +0.08(+0.47%) |
Dec 24, 2014 | 15.94 | 15.94 | 15.94 | 0 | +0.04(+0.22%) | |
Dec 23, 2014 | 15.92 | 15.96 | 15.73 | 15.90 | 156,509 | -0.07(-0.44%) |
Dec 22, 2014 | 15.85 | 15.97 | 15.84 | 15.97 | 127,845 | +0.26(+1.65%) |
Dec 19, 2014 | 15.60 | 15.75 | 15.59 | 15.71 | 109,563 | -0.05(-0.35%) |
Dec 18, 2014 | 15.50 | 15.79 | 15.50 | 15.77 | 139,106 | +0.20(+1.25%) |
Dec 17, 2014 | 15.30 | 15.89 | 15.15 | 15.57 | 878,891 | +0.60(+4.01%) |
Dec 16, 2014 | 15.29 | 14.95 | 14.97 | 398,420 | -1.02(-6.38%) | |
Dec 15, 2014 | 16.29 | 16.31 | 15.98 | 15.99 | 145,546 | -0.26(-1.60%) |
Dec 12, 2014 | 16.44 | 16.44 | 16.16 | 16.25 | 100,842 | -0.38(-2.29%) |
Dec 11, 2014 | 16.76 | 16.87 | 16.59 | 16.63 | 103,381 | -0.34(-2.00%) |
Dec 10, 2014 | 17.11 | 17.13 | 16.95 | 16.97 | 96,593 | +0.03(+0.18%) |
Dec 09, 2014 | 16.94 | 17.07 | 16.90 | 16.94 | 90,954 | -0.12(-0.70%) |
Dec 08, 2014 | 17.03 | 17.20 | 17.00 | 17.06 | 138,660 | -0.19(-1.10%) |
Dec 05, 2014 | 17.34 | 17.41 | 17.25 | 17.25 | 109,829 | +0.01(+0.06%) |
Dec 04, 2014 | 17.25 | 17.37 | 17.16 | 17.24 | 103,632 | +0.15(+0.88%) |
Dec 03, 2014 | 17.09 | 17.17 | 17.05 | 17.09 | 73,452 | -0.51(-2.88%) |
Dec 02, 2014 | 17.71 | 17.71 | 17.59 | 17.60 | 37,685 | -0.14(-0.80%) |