Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 15.27 | 15.41 | 14.99 | 15.02 | 435,438 | -0.23(-1.51%) |
Feb 26, 2015 | 15.32 | 15.39 | 15.22 | 15.25 | 320,058 | +0.08(+0.55%) |
Feb 25, 2015 | 15.24 | 15.26 | 15.16 | 15.17 | 420,293 | +0.18(+1.22%) |
Feb 24, 2015 | 14.89 | 15.01 | 14.84 | 14.98 | 356,380 | +0.07(+0.47%) |
Feb 23, 2015 | 15.01 | 15.02 | 14.85 | 14.91 | 335,053 | -0.06(-0.40%) |
Feb 20, 2015 | 14.83 | 14.99 | 14.83 | 14.97 | 221,661 | +0.20(+1.33%) |
Feb 19, 2015 | 13.99 | 14.84 | 13.69 | 14.78 | 629,341 | -0.14(-0.92%) |
Feb 18, 2015 | 14.93 | 15.02 | 14.88 | 14.91 | 211,530 | -0.09(-0.60%) |
Feb 17, 2015 | 15.14 | 15.17 | 14.91 | 15.00 | 317,647 | -0.35(-2.30%) |
Feb 13, 2015 | 15.51 | 15.36 | 15.36 | 15.36 | 717,914 | +0.27(+1.77%) |
Feb 12, 2015 | 15.01 | 15.13 | 14.82 | 15.09 | 669,533 | +0.27(+1.82%) |
Feb 11, 2015 | 14.86 | 14.86 | 14.73 | 14.82 | 150,503 | -0.06(-0.43%) |
Feb 10, 2015 | 14.98 | 14.98 | 14.80 | 14.88 | 223,622 | -0.13(-0.87%) |
Feb 09, 2015 | 14.87 | 15.04 | 14.86 | 15.01 | 315,542 | +0.30(+2.06%) |
Feb 06, 2015 | 14.84 | 14.87 | 14.70 | 14.71 | 326,595 | -0.19(-1.27%) |
Feb 05, 2015 | 14.82 | 14.92 | 14.75 | 14.90 | 217,238 | +0.03(+0.22%) |
Feb 04, 2015 | 14.84 | 15.03 | 14.84 | 14.87 | 495,123 | +0.05(+0.36%) |
Feb 03, 2015 | 14.85 | 14.96 | 14.79 | 14.81 | 951,922 | +0.14(+0.93%) |
Feb 02, 2015 | 14.81 | 14.83 | 14.64 | 14.68 | 565,614 | -0.01(-0.07%) |
Jan 30, 2015 | 15.00 | 15.00 | 14.66 | 14.69 | 499,282 | -0.48(-3.16%) |
Jan 29, 2015 | 15.08 | 15.17 | 15.03 | 15.17 | 284,622 | +0.15(+0.98%) |
Jan 28, 2015 | 15.33 | 15.33 | 15.02 | 15.02 | 1,092,785 | -0.17(-1.14%) |
Jan 27, 2015 | 14.93 | 15.21 | 14.73 | 15.19 | 725,708 | +0.26(+1.76%) |
Jan 26, 2015 | 15.22 | 15.22 | 14.89 | 14.93 | 1,476,387 | -0.67(-4.27%) |
Jan 23, 2015 | 15.47 | 15.60 | 15.45 | 15.60 | 378,461 | -0.01(-0.09%) |
Jan 22, 2015 | 15.43 | 15.64 | 15.33 | 15.61 | 406,139 | -0.01(-0.04%) |
Jan 21, 2015 | 15.49 | 15.68 | 15.46 | 15.62 | 667,957 | +0.21(+1.36%) |
Jan 20, 2015 | 15.30 | 15.43 | 15.29 | 15.41 | 332,996 | +0.15(+0.98%) |
Jan 16, 2015 | 15.07 | 15.26 | 15.05 | 15.26 | 605,215 | +0.27(+1.80%) |
Jan 15, 2015 | 14.98 | 15.05 | 14.91 | 14.99 | 475,549 | +0.06(+0.42%) |
Jan 14, 2015 | 14.88 | 15.02 | 14.84 | 14.92 | 488,010 | -0.07(-0.49%) |
Jan 13, 2015 | 14.99 | 15.10 | 14.91 | 15.00 | 464,851 | -0.01(-0.09%) |
Jan 12, 2015 | 14.95 | 15.02 | 14.87 | 15.01 | 404,710 | -0.03(-0.22%) |
Jan 09, 2015 | 15.06 | 15.10 | 14.91 | 15.04 | 400,701 | +0.08(+0.51%) |
Jan 08, 2015 | 14.88 | 15.04 | 14.66 | 14.97 | 491,022 | +0.21(+1.45%) |
Jan 07, 2015 | 14.78 | 14.79 | 14.60 | 14.75 | 578,246 | +0.03(+0.23%) |
Jan 06, 2015 | 14.83 | 14.90 | 14.70 | 14.72 | 740,388 | -0.02(-0.14%) |
Jan 05, 2015 | 14.82 | 14.84 | 14.71 | 14.74 | 500,225 | -0.22(-1.45%) |
Jan 02, 2015 | 15.10 | 15.13 | 14.93 | 14.96 | 386,148 | -0.11(-0.71%) |
Dec 31, 2014 | 15.19 | 15.06 | 15.06 | 15.06 | 249,513 | -0.05(-0.35%) |
Dec 30, 2014 | 15.14 | 15.27 | 15.11 | 15.12 | 355,251 | +0.01(+0.04%) |
Dec 29, 2014 | 15.18 | 15.31 | 15.11 | 15.11 | 312,633 | -0.05(-0.33%) |
Dec 26, 2014 | 14.83 | 15.20 | 14.40 | 15.16 | 348,874 | +0.03(+0.18%) |
Dec 24, 2014 | 15.09 | 15.13 | 15.13 | 15.13 | 284,343 | +0.26(+1.72%) |
Dec 23, 2014 | 15.06 | 15.10 | 14.86 | 14.88 | 461,164 | -0.16(-1.06%) |
Dec 22, 2014 | 15.04 | 15.18 | 14.93 | 15.04 | 514,850 | +0.19(+1.30%) |
Dec 19, 2014 | 15.02 | 15.10 | 14.81 | 14.84 | 684,597 | -0.17(-1.13%) |
Dec 18, 2014 | 14.89 | 15.01 | 14.76 | 15.01 | 557,033 | +0.53(+3.63%) |
Dec 17, 2014 | 14.31 | 14.68 | 14.13 | 14.49 | 635,322 | +0.27(+1.90%) |
Dec 16, 2014 | 14.30 | 14.49 | 14.08 | 14.22 | 523,699 | -0.12(-0.81%) |
Dec 15, 2014 | 14.88 | 14.88 | 14.18 | 14.33 | 877,629 | -0.42(-2.84%) |
Dec 12, 2014 | 15.09 | 15.09 | 14.75 | 14.75 | 322,433 | -0.35(-2.29%) |
Dec 11, 2014 | 15.10 | 15.18 | 15.03 | 15.10 | 551,803 | +0.10(+0.69%) |
Dec 10, 2014 | 15.26 | 15.26 | 14.99 | 15.00 | 304,220 | -0.19(-1.25%) |
Dec 09, 2014 | 14.93 | 15.50 | 14.69 | 15.19 | 519,084 | +0.42(+2.84%) |
Dec 08, 2014 | 15.06 | 15.16 | 14.70 | 14.77 | 651,593 | -0.56(-3.63%) |
Dec 05, 2014 | 15.32 | 15.34 | 15.22 | 15.32 | 301,584 | -0.02(-0.15%) |
Dec 04, 2014 | 15.33 | 15.52 | 15.23 | 15.35 | 200,166 | -0.10(-0.67%) |
Dec 03, 2014 | 15.43 | 15.45 | 15.37 | 15.45 | 232,134 | -0.05(-0.34%) |
Dec 02, 2014 | 15.42 | 15.62 | 15.41 | 15.50 | 398,603 | +0.01(+0.04%) |