Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 15.61 | 15.70 | 15.45 | 15.52 | 2,161,768 | -0.08(-0.49%) |
Feb 26, 2015 | 15.45 | 15.67 | 15.24 | 15.60 | 1,882,746 | +0.15(+0.95%) |
Feb 25, 2015 | 15.44 | 15.57 | 15.39 | 15.45 | 1,146,990 | -0.01(-0.04%) |
Feb 24, 2015 | 15.73 | 15.75 | 15.41 | 15.45 | 855,690 | -0.38(-2.37%) |
Feb 23, 2015 | 15.63 | 15.85 | 15.62 | 15.83 | 1,277,663 | +0.11(+0.67%) |
Feb 20, 2015 | 15.53 | 15.77 | 15.38 | 15.72 | 806,151 | +0.20(+1.28%) |
Feb 19, 2015 | 15.51 | 15.68 | 14.65 | 15.53 | 1,929,366 | +0.09(+0.61%) |
Feb 18, 2015 | 15.45 | 15.53 | 15.30 | 15.43 | 2,020,905 | +0.02(+0.15%) |
Feb 17, 2015 | 15.50 | 15.71 | 15.38 | 15.41 | 1,640,520 | -0.12(-0.76%) |
Feb 13, 2015 | 15.63 | 15.53 | 15.53 | 15.53 | 881,812 | -0.11(-0.68%) |
Feb 12, 2015 | 15.40 | 15.70 | 15.31 | 15.63 | 474,977 | +0.31(+2.03%) |
Feb 11, 2015 | 15.35 | 15.40 | 15.17 | 15.32 | 998,573 | -0.01(-0.08%) |
Feb 10, 2015 | 15.29 | 15.37 | 15.18 | 15.33 | 1,492,894 | +0.04(+0.27%) |
Feb 09, 2015 | 15.24 | 15.34 | 15.17 | 15.29 | 765,080 | +0.00(+0.00%) |
Feb 06, 2015 | 15.72 | 15.72 | 15.22 | 15.29 | 739,645 | -0.48(-3.05%) |
Feb 05, 2015 | 15.58 | 15.79 | 15.43 | 15.77 | 687,145 | +0.28(+1.78%) |
Feb 04, 2015 | 15.61 | 15.78 | 15.41 | 15.50 | 910,218 | -0.16(-1.05%) |
Feb 03, 2015 | 15.51 | 15.69 | 15.42 | 15.66 | 832,982 | +0.12(+0.76%) |
Feb 02, 2015 | 15.50 | 15.61 | 15.30 | 15.54 | 1,850,792 | +0.08(+0.53%) |
Jan 30, 2015 | 15.64 | 15.67 | 15.43 | 15.46 | 1,089,179 | -0.18(-1.13%) |
Jan 29, 2015 | 15.58 | 15.65 | 15.42 | 15.64 | 649,887 | +0.04(+0.26%) |
Jan 28, 2015 | 15.72 | 15.78 | 15.58 | 15.60 | 521,472 | -0.09(-0.56%) |
Jan 27, 2015 | 15.84 | 15.98 | 15.65 | 15.68 | 456,901 | -0.19(-1.22%) |
Jan 26, 2015 | 15.45 | 15.88 | 15.40 | 15.88 | 1,021,305 | +0.40(+2.58%) |
Jan 23, 2015 | 15.57 | 15.62 | 15.41 | 15.48 | 457,882 | -0.08(-0.53%) |
Jan 22, 2015 | 15.30 | 15.57 | 15.28 | 15.56 | 1,113,001 | +0.29(+1.92%) |
Jan 21, 2015 | 15.29 | 15.36 | 15.25 | 15.27 | 625,168 | -0.05(-0.34%) |
Jan 20, 2015 | 15.44 | 15.50 | 15.24 | 15.32 | 826,648 | -0.11(-0.69%) |
Jan 16, 2015 | 15.27 | 15.45 | 15.20 | 15.43 | 1,272,888 | +0.18(+1.19%) |
Jan 15, 2015 | 15.26 | 15.31 | 15.15 | 15.24 | 1,084,656 | -0.01(-0.04%) |
Jan 14, 2015 | 15.08 | 15.26 | 15.00 | 15.25 | 1,042,609 | -0.02(-0.12%) |
Jan 13, 2015 | 15.55 | 15.61 | 15.13 | 15.27 | 839,612 | -0.29(-1.85%) |
Jan 12, 2015 | 15.53 | 15.59 | 15.45 | 15.55 | 540,199 | +0.03(+0.19%) |
Jan 09, 2015 | 15.56 | 15.63 | 15.41 | 15.53 | 647,165 | -0.02(-0.15%) |
Jan 08, 2015 | 15.45 | 15.61 | 15.38 | 15.55 | 3,061,701 | +0.12(+0.76%) |
Jan 07, 2015 | 15.54 | 15.54 | 15.30 | 15.43 | 1,581,292 | -0.07(-0.45%) |
Jan 06, 2015 | 15.38 | 15.51 | 15.31 | 15.50 | 2,843,935 | +0.14(+0.92%) |
Jan 05, 2015 | 15.24 | 15.47 | 15.17 | 15.36 | 1,315,063 | +0.08(+0.54%) |
Jan 02, 2015 | 15.01 | 15.30 | 15.01 | 15.28 | 831,523 | +0.22(+1.44%) |
Dec 31, 2014 | 15.19 | 15.06 | 15.06 | 15.06 | 1,014,237 | -0.09(-0.58%) |
Dec 30, 2014 | 15.01 | 15.20 | 14.99 | 15.15 | 493,971 | +0.08(+0.55%) |
Dec 29, 2014 | 14.95 | 15.16 | 14.90 | 15.07 | 639,692 | +0.09(+0.63%) |
Dec 26, 2014 | 14.99 | 15.10 | 14.97 | 14.97 | 299,066 | -0.02(-0.12%) |
Dec 24, 2014 | 15.04 | 14.99 | 14.99 | 14.99 | 310,867 | -0.05(-0.31%) |
Dec 23, 2014 | 15.02 | 15.14 | 14.98 | 15.04 | 1,395,036 | +0.11(+0.75%) |
Dec 22, 2014 | 14.42 | 14.96 | 14.42 | 14.93 | 1,714,346 | +0.49(+3.37%) |
Dec 19, 2014 | 14.32 | 14.54 | 14.32 | 14.44 | 1,284,988 | +0.11(+0.78%) |
Dec 18, 2014 | 14.23 | 14.35 | 14.07 | 14.33 | 2,024,944 | +0.10(+0.70%) |
Dec 17, 2014 | 14.20 | 14.30 | 14.13 | 14.23 | 1,851,324 | +0.02(+0.17%) |
Dec 16, 2014 | 14.47 | 14.49 | 14.18 | 14.21 | 1,867,428 | -0.28(-1.94%) |
Dec 15, 2014 | 14.89 | 14.92 | 14.36 | 14.49 | 1,164,940 | -0.39(-2.60%) |
Dec 12, 2014 | 15.11 | 15.21 | 14.85 | 14.87 | 1,112,820 | -0.28(-1.86%) |
Dec 11, 2014 | 15.24 | 15.31 | 15.13 | 15.16 | 682,515 | -0.12(-0.81%) |
Dec 10, 2014 | 15.37 | 15.38 | 15.17 | 15.28 | 430,528 | -0.08(-0.50%) |
Dec 09, 2014 | 15.20 | 15.40 | 15.14 | 15.36 | 590,894 | +0.09(+0.58%) |
Dec 08, 2014 | 15.14 | 15.27 | 15.01 | 15.27 | 632,024 | +0.12(+0.77%) |
Dec 05, 2014 | 15.17 | 15.20 | 15.01 | 15.15 | 436,877 | -0.02(-0.12%) |
Dec 04, 2014 | 14.97 | 15.21 | 14.89 | 15.17 | 766,645 | +0.21(+1.37%) |
Dec 03, 2014 | 14.87 | 15.01 | 14.81 | 14.96 | 561,757 | +0.04(+0.24%) |
Dec 02, 2014 | 14.87 | 14.96 | 14.76 | 14.93 | 633,091 | +0.08(+0.55%) |