Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 17.38 | 17.40 | 17.00 | 17.05 | 1,353,351 | -0.31(-1.79%) |
Feb 26, 2015 | 17.26 | 17.47 | 17.24 | 17.36 | 1,298,895 | +0.03(+0.17%) |
Feb 25, 2015 | 17.60 | 17.60 | 17.25 | 17.33 | 1,207,862 | -0.05(-0.29%) |
Feb 24, 2015 | 17.47 | 17.71 | 17.30 | 17.38 | 1,120,006 | -0.12(-0.69%) |
Feb 23, 2015 | 17.66 | 17.67 | 17.40 | 17.50 | 1,060,691 | -0.15(-0.85%) |
Feb 20, 2015 | 17.38 | 17.73 | 17.30 | 17.65 | 1,058,402 | +0.27(+1.55%) |
Feb 19, 2015 | 17.15 | 17.46 | 17.11 | 17.38 | 1,173,997 | +0.22(+1.28%) |
Feb 18, 2015 | 17.11 | 17.16 | 16.80 | 17.16 | 1,420,123 | -0.08(-0.46%) |
Feb 17, 2015 | 17.49 | 17.50 | 17.15 | 17.24 | 966,396 | -0.32(-1.82%) |
Feb 13, 2015 | 17.71 | 17.56 | 17.56 | 17.56 | 1,625,300 | -0.10(-0.57%) |
Feb 12, 2015 | 17.84 | 17.92 | 17.35 | 17.66 | 1,660,670 | -0.06(-0.34%) |
Feb 11, 2015 | 17.28 | 17.96 | 17.16 | 17.72 | 2,054,991 | +0.41(+2.37%) |
Feb 10, 2015 | 17.08 | 17.48 | 16.95 | 17.31 | 1,783,895 | +0.42(+2.49%) |
Feb 09, 2015 | 16.57 | 17.02 | 16.50 | 16.89 | 1,204,242 | +0.24(+1.44%) |
Feb 06, 2015 | 17.05 | 17.05 | 16.54 | 16.65 | 1,282,401 | -0.40(-2.35%) |
Feb 05, 2015 | 16.50 | 17.22 | 16.47 | 17.05 | 2,177,358 | +0.68(+4.15%) |
Feb 04, 2015 | 16.27 | 16.53 | 16.21 | 16.37 | 1,189,807 | -0.06(-0.37%) |
Feb 03, 2015 | 16.46 | 16.75 | 16.32 | 16.43 | 1,094,339 | +0.01(+0.06%) |
Feb 02, 2015 | 16.17 | 16.42 | 15.80 | 16.42 | 1,307,864 | +0.30(+1.86%) |
Jan 30, 2015 | 16.50 | 16.63 | 16.10 | 16.12 | 1,707,430 | -0.56(-3.36%) |
Jan 29, 2015 | 16.40 | 16.70 | 16.18 | 16.68 | 1,946,531 | +0.31(+1.89%) |
Jan 28, 2015 | 16.70 | 16.96 | 16.37 | 16.37 | 1,681,452 | -0.21(-1.27%) |
Jan 27, 2015 | 16.50 | 16.74 | 16.17 | 16.58 | 1,879,947 | -0.11(-0.66%) |
Jan 26, 2015 | 16.95 | 17.05 | 16.60 | 16.69 | 3,198,539 | -0.30(-1.77%) |
Jan 23, 2015 | 16.50 | 17.49 | 16.36 | 16.99 | 12,351,733 | +2.59(+17.99%) |
Jan 22, 2015 | 14.15 | 14.50 | 13.81 | 14.40 | 2,701,902 | +0.32(+2.27%) |
Jan 21, 2015 | 13.64 | 14.40 | 13.56 | 14.08 | 1,865,294 | +0.43(+3.15%) |
Jan 20, 2015 | 13.63 | 13.83 | 13.46 | 13.65 | 3,105,855 | +0.14(+1.07%) |
Jan 16, 2015 | 13.09 | 13.54 | 13.08 | 13.51 | 1,551,528 | +0.37(+2.78%) |
Jan 15, 2015 | 13.75 | 13.84 | 13.10 | 13.14 | 1,531,989 | -0.62(-4.51%) |
Jan 14, 2015 | 13.77 | 14.04 | 13.52 | 13.76 | 902,670 | -0.02(-0.15%) |
Jan 13, 2015 | 14.01 | 14.13 | 13.61 | 13.78 | 1,151,206 | -0.01(-0.07%) |
Jan 12, 2015 | 14.00 | 14.10 | 13.75 | 13.79 | 1,105,664 | -0.21(-1.50%) |
Jan 09, 2015 | 14.04 | 14.22 | 13.98 | 14.00 | 1,223,538 | -0.04(-0.28%) |
Jan 08, 2015 | 13.62 | 14.14 | 13.57 | 14.04 | 1,538,873 | +0.52(+3.85%) |
Jan 07, 2015 | 13.19 | 13.56 | 13.15 | 13.52 | 1,912,455 | +0.40(+3.05%) |
Jan 06, 2015 | 13.94 | 13.95 | 13.00 | 13.12 | 3,628,979 | -1.20(-8.38%) |
Jan 05, 2015 | 14.27 | 14.54 | 14.15 | 14.32 | 1,079,045 | -0.12(-0.83%) |
Jan 02, 2015 | 14.77 | 14.92 | 14.21 | 14.44 | 1,508,969 | -0.28(-1.90%) |
Dec 31, 2014 | 14.69 | 14.72 | 14.72 | 14.72 | 1,429,100 | +0.07(+0.48%) |
Dec 30, 2014 | 14.76 | 14.88 | 14.53 | 14.65 | 609,659 | -0.12(-0.78%) |
Dec 29, 2014 | 14.98 | 15.00 | 14.61 | 14.77 | 806,407 | -0.14(-0.97%) |
Dec 26, 2014 | 15.22 | 15.22 | 14.69 | 14.91 | 1,025,857 | -0.31(-2.04%) |
Dec 24, 2014 | 15.21 | 15.22 | 15.22 | 15.22 | 329,400 | +0.05(+0.33%) |
Dec 23, 2014 | 15.43 | 15.46 | 15.06 | 15.17 | 1,058,079 | -0.17(-1.11%) |
Dec 22, 2014 | 15.48 | 15.74 | 15.25 | 15.34 | 1,196,036 | -0.14(-0.94%) |
Dec 19, 2014 | 15.25 | 15.60 | 15.16 | 15.48 | 2,677,010 | +0.24(+1.57%) |
Dec 18, 2014 | 15.10 | 15.45 | 14.91 | 15.24 | 2,444,879 | +0.32(+2.18%) |
Dec 17, 2014 | 14.12 | 14.95 | 13.90 | 14.92 | 2,942,370 | +0.81(+5.74%) |
Dec 16, 2014 | 14.03 | 14.28 | 13.79 | 14.11 | 1,555,709 | +0.23(+1.66%) |
Dec 15, 2014 | 14.10 | 14.35 | 13.87 | 13.88 | 1,180,349 | -0.17(-1.21%) |
Dec 12, 2014 | 13.82 | 14.35 | 13.75 | 14.05 | 1,018,622 | +0.05(+0.36%) |
Dec 11, 2014 | 14.03 | 14.32 | 13.93 | 14.00 | 1,143,387 | +0.11(+0.79%) |
Dec 10, 2014 | 14.35 | 14.48 | 13.85 | 13.89 | 1,194,616 | -0.52(-3.61%) |
Dec 09, 2014 | 13.95 | 14.48 | 13.45 | 14.41 | 1,643,978 | +0.34(+2.42%) |
Dec 08, 2014 | 14.68 | 14.68 | 14.07 | 14.07 | 1,035,946 | -0.58(-3.96%) |
Dec 05, 2014 | 14.29 | 14.75 | 14.20 | 14.65 | 1,523,766 | +0.40(+2.81%) |
Dec 04, 2014 | 14.60 | 14.78 | 14.16 | 14.25 | 1,895,553 | -0.37(-2.53%) |
Dec 03, 2014 | 14.02 | 14.75 | 14.02 | 14.62 | 3,189,206 | +0.57(+4.06%) |
Dec 02, 2014 | 13.62 | 14.14 | 13.58 | 14.05 | 1,998,018 | +0.41(+3.01%) |