Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 15.09 | 15.23 | 15.02 | 15.12 | 57,069 | +0.09(+0.60%) |
Feb 26, 2015 | 14.92 | 15.07 | 14.92 | 15.03 | 65,604 | +0.04(+0.26%) |
Feb 25, 2015 | 14.91 | 15.11 | 14.88 | 14.99 | 86,250 | +0.12(+0.82%) |
Feb 24, 2015 | 14.86 | 14.92 | 14.81 | 14.87 | 46,149 | +0.05(+0.34%) |
Feb 23, 2015 | 14.82 | 14.86 | 14.72 | 14.82 | 44,123 | +0.00(+0.00%) |
Feb 20, 2015 | 14.64 | 14.85 | 14.58 | 14.82 | 35,949 | +0.22(+1.51%) |
Feb 19, 2015 | 14.61 | 14.69 | 14.45 | 14.60 | 44,707 | +0.02(+0.14%) |
Feb 18, 2015 | 14.55 | 14.62 | 14.52 | 14.58 | 31,252 | +0.08(+0.55%) |
Feb 17, 2015 | 14.68 | 14.72 | 14.38 | 14.50 | 129,179 | -0.25(-1.69%) |
Feb 13, 2015 | 14.68 | 14.75 | 14.75 | 14.75 | 29,400 | +0.14(+0.96%) |
Feb 12, 2015 | 14.44 | 14.62 | 14.42 | 14.61 | 33,353 | +0.15(+1.04%) |
Feb 11, 2015 | 14.46 | 14.46 | 14.44 | 14.46 | 66,387 | +0.04(+0.28%) |
Feb 10, 2015 | 14.45 | 14.45 | 14.38 | 14.42 | 21,659 | +0.06(+0.42%) |
Feb 09, 2015 | 14.45 | 14.45 | 14.36 | 14.36 | 27,874 | -0.06(-0.42%) |
Feb 06, 2015 | 14.42 | 14.46 | 14.37 | 14.42 | 38,270 | -0.04(-0.28%) |
Feb 05, 2015 | 14.36 | 14.46 | 14.36 | 14.46 | 50,448 | +0.19(+1.33%) |
Feb 04, 2015 | 14.33 | 14.39 | 14.24 | 14.27 | 32,633 | -0.09(-0.63%) |
Feb 03, 2015 | 14.20 | 14.38 | 14.20 | 14.36 | 39,142 | +0.14(+0.98%) |
Feb 02, 2015 | 14.03 | 14.22 | 13.96 | 14.22 | 43,348 | +0.12(+0.85%) |
Jan 30, 2015 | 14.09 | 14.16 | 14.06 | 14.10 | 58,756 | +0.04(+0.28%) |
Jan 29, 2015 | 14.19 | 14.19 | 14.04 | 14.06 | 29,574 | -0.09(-0.64%) |
Jan 28, 2015 | 14.33 | 14.33 | 14.15 | 14.15 | 32,388 | -0.10(-0.70%) |
Jan 27, 2015 | 14.22 | 14.33 | 14.15 | 14.25 | 47,358 | +0.00(+0.00%) |
Jan 26, 2015 | 14.25 | 14.25 | 14.17 | 14.25 | 10,434 | +0.04(+0.28%) |
Jan 23, 2015 | 14.24 | 14.24 | 14.16 | 14.21 | 43,488 | +0.00(+0.00%) |
Jan 22, 2015 | 14.16 | 14.23 | 14.03 | 14.21 | 30,670 | +0.12(+0.85%) |
Jan 21, 2015 | 14.06 | 14.15 | 14.03 | 14.09 | 60,049 | -0.07(-0.49%) |
Jan 20, 2015 | 14.25 | 14.26 | 14.03 | 14.16 | 62,999 | +0.01(+0.07%) |
Jan 16, 2015 | 13.98 | 14.15 | 13.95 | 14.15 | 63,425 | +0.07(+0.50%) |
Jan 15, 2015 | 14.24 | 14.30 | 14.05 | 14.08 | 19,375 | -0.08(-0.56%) |
Jan 14, 2015 | 14.05 | 14.17 | 13.98 | 14.16 | 48,089 | -0.19(-1.32%) |
Jan 13, 2015 | 14.57 | 14.75 | 14.28 | 14.35 | 61,394 | -0.12(-0.82%) |
Jan 12, 2015 | 14.52 | 14.52 | 14.37 | 14.47 | 23,716 | -0.05(-0.35%) |
Jan 09, 2015 | 14.63 | 14.63 | 14.42 | 14.52 | 24,555 | -0.04(-0.28%) |
Jan 08, 2015 | 14.54 | 14.65 | 14.42 | 14.56 | 51,472 | +0.16(+1.11%) |
Jan 07, 2015 | 14.24 | 14.65 | 14.21 | 14.40 | 108,348 | +0.17(+1.19%) |
Jan 06, 2015 | 14.28 | 14.39 | 14.10 | 14.23 | 52,150 | +0.02(+0.14%) |
Jan 05, 2015 | 14.57 | 14.57 | 14.19 | 14.21 | 55,706 | -0.41(-2.80%) |
Jan 02, 2015 | 14.43 | 14.62 | 14.33 | 14.62 | 65,403 | +0.14(+0.97%) |
Dec 31, 2014 | 14.36 | 14.48 | 14.48 | 14.48 | 108,600 | +0.08(+0.56%) |
Dec 30, 2014 | 14.49 | 14.56 | 14.32 | 14.40 | 119,200 | -0.16(-1.10%) |
Dec 29, 2014 | 14.51 | 14.69 | 14.51 | 14.56 | 76,522 | -0.17(-1.15%) |
Dec 26, 2014 | 14.53 | 14.73 | 14.44 | 14.73 | 50,823 | +0.27(+1.85%) |
Dec 24, 2014 | 14.48 | 14.46 | 14.46 | 14.46 | 39,700 | -0.04(-0.26%) |
Dec 23, 2014 | 14.46 | 14.53 | 14.38 | 14.50 | 72,730 | +0.11(+0.76%) |
Dec 22, 2014 | 14.25 | 14.49 | 14.25 | 14.39 | 65,631 | +0.03(+0.21%) |
Dec 19, 2014 | 14.31 | 14.41 | 14.24 | 14.36 | 49,941 | -0.05(-0.35%) |
Dec 18, 2014 | 14.30 | 14.43 | 14.13 | 14.41 | 58,442 | +0.30(+2.12%) |
Dec 17, 2014 | 13.85 | 14.14 | 13.79 | 14.11 | 66,777 | +0.07(+0.50%) |
Dec 16, 2014 | 14.00 | 14.10 | 13.92 | 14.04 | 52,101 | -0.05(-0.35%) |
Dec 15, 2014 | 14.19 | 14.25 | 14.04 | 14.09 | 36,744 | -0.08(-0.56%) |
Dec 12, 2014 | 14.22 | 14.22 | 14.13 | 14.17 | 41,685 | -0.09(-0.63%) |
Dec 11, 2014 | 14.22 | 14.35 | 14.21 | 14.26 | 34,360 | +0.09(+0.64%) |
Dec 10, 2014 | 14.33 | 14.35 | 14.17 | 14.17 | 55,666 | -0.15(-1.05%) |
Dec 09, 2014 | 14.32 | 14.38 | 14.22 | 14.32 | 33,687 | -0.08(-0.56%) |
Dec 08, 2014 | 14.46 | 14.46 | 14.36 | 14.40 | 27,036 | -0.06(-0.41%) |
Dec 05, 2014 | 14.47 | 14.47 | 14.40 | 14.46 | 26,248 | -0.06(-0.41%) |
Dec 04, 2014 | 14.54 | 14.54 | 14.40 | 14.52 | 54,381 | +0.07(+0.48%) |
Dec 03, 2014 | 14.48 | 14.48 | 14.40 | 14.45 | 32,349 | +0.00(+0.00%) |
Dec 02, 2014 | 14.31 | 14.45 | 14.23 | 14.45 | 35,377 | +0.09(+0.63%) |