Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 18.39 | 18.65 | 18.35 | 18.35 | 1,729 | +0.00(+0.00%) |
Feb 26, 2015 | 18.35 | 18.35 | 18.35 | 18.35 | 1,827 | -0.07(-0.40%) |
Feb 25, 2015 | 18.02 | 18.65 | 18.02 | 18.43 | 2,848 | +0.37(+2.04%) |
Feb 24, 2015 | 18.42 | 18.42 | 18.03 | 18.06 | 3,266 | -0.15(-0.81%) |
Feb 23, 2015 | 18.21 | 18.21 | 18.13 | 18.21 | 545 | +0.00(+0.00%) |
Feb 20, 2015 | 18.21 | 18.21 | 18.21 | 18.21 | 149 | +0.11(+0.61%) |
Feb 19, 2015 | 18.10 | 18.10 | 18.10 | 18.10 | 1,224 | -0.04(-0.20%) |
Feb 18, 2015 | 18.07 | 18.13 | 18.07 | 18.13 | 3,062 | -0.07(-0.40%) |
Feb 17, 2015 | 18.21 | 18.21 | 18.21 | 18.21 | 466 | +0.05(+0.28%) |
Feb 13, 2015 | 17.77 | 18.15 | 18.15 | 18.15 | 5,845 | +0.68(+3.92%) |
Feb 12, 2015 | 17.84 | 17.84 | 17.47 | 17.47 | 957 | -0.36(-2.02%) |
Feb 11, 2015 | 17.83 | 17.83 | 17.82 | 17.83 | 572 | +0.34(+1.95%) |
Feb 10, 2015 | 17.63 | 17.63 | 17.49 | 17.49 | 1,359 | -0.02(-0.10%) |
Feb 09, 2015 | 17.46 | 17.65 | 17.46 | 17.51 | 3,990 | +0.09(+0.50%) |
Feb 06, 2015 | 17.30 | 17.45 | 17.30 | 17.42 | 604 | +0.13(+0.77%) |
Feb 05, 2015 | 17.46 | 17.47 | 17.29 | 17.29 | 2,584 | -0.18(-1.01%) |
Feb 04, 2015 | 17.34 | 17.47 | 17.34 | 17.46 | 1,362 | +0.18(+1.02%) |
Feb 03, 2015 | 17.29 | 17.29 | 17.29 | 17.29 | 343 | -0.17(-0.97%) |
Feb 02, 2015 | 17.46 | 17.47 | 17.46 | 17.46 | 1,177 | +0.02(+0.13%) |
Jan 30, 2015 | 17.43 | 17.43 | 17.43 | 17.43 | 584 | -0.04(-0.21%) |
Jan 29, 2015 | 17.46 | 17.47 | 17.29 | 17.47 | 1,591 | +0.18(+1.06%) |
Jan 27, 2015 | 17.29 | 17.29 | 17.29 | 17.29 | 156 | +0.07(+0.43%) |
Jan 26, 2015 | 17.32 | 17.46 | 17.21 | 17.21 | 1,088 | -0.11(-0.64%) |
Jan 23, 2015 | 17.32 | 17.32 | 17.32 | 17.32 | 679 | +0.02(+0.09%) |
Jan 22, 2015 | 17.31 | 17.31 | 17.31 | 17.31 | 135 | +0.02(+0.13%) |
Jan 16, 2015 | 17.21 | 17.29 | 17.29 | 17.29 | 2,039 | +0.25(+1.45%) |
Jan 14, 2015 | 17.25 | 17.25 | 17.04 | 17.04 | 364 | -0.15(-0.88%) |
Jan 13, 2015 | 17.19 | 17.19 | 17.19 | 17.19 | 303 | +0.16(+0.95%) |
Jan 12, 2015 | 17.03 | 17.03 | 17.03 | 17.03 | 973 | -0.16(-0.94%) |
Jan 09, 2015 | 17.32 | 17.32 | 17.16 | 17.19 | 1,359 | -0.22(-1.27%) |
Jan 08, 2015 | 17.32 | 17.41 | 17.27 | 17.41 | 2,971 | +0.26(+1.50%) |
Jan 07, 2015 | 17.29 | 17.29 | 17.15 | 17.15 | 1,631 | -0.01(-0.09%) |
Jan 06, 2015 | 16.96 | 17.38 | 16.96 | 17.17 | 17,326 | -0.22(-1.27%) |
Jan 05, 2015 | 17.39 | 17.39 | 17.39 | 17.39 | 278 | +0.00(+0.00%) |
Dec 31, 2014 | 17.37 | 17.39 | 17.39 | 17.39 | 1,631 | -0.06(-0.34%) |
Dec 30, 2014 | 16.92 | 17.48 | 16.92 | 17.45 | 2,135 | +0.55(+3.26%) |
Dec 29, 2014 | 17.31 | 17.32 | 16.84 | 16.90 | 3,973 | -0.14(-0.81%) |
Dec 26, 2014 | 17.03 | 17.04 | 17.03 | 17.04 | 1,882 | +0.15(+0.91%) |
Dec 24, 2014 | 17.01 | 16.88 | 16.88 | 16.88 | 951 | +0.26(+1.55%) |
Dec 23, 2014 | 16.99 | 16.99 | 16.56 | 16.62 | 3,560 | -0.43(-2.50%) |
Dec 22, 2014 | 16.84 | 17.24 | 16.48 | 17.05 | 10,349 | +0.79(+4.89%) |
Dec 19, 2014 | 16.76 | 17.18 | 16.26 | 16.26 | 10,839 | -0.51(-3.07%) |
Dec 18, 2014 | 16.76 | 17.10 | 16.76 | 16.77 | 6,623 | +0.01(+0.04%) |
Dec 17, 2014 | 16.90 | 16.95 | 16.76 | 16.76 | 4,476 | -0.04(-0.26%) |
Dec 16, 2014 | 16.79 | 16.91 | 16.76 | 16.81 | 3,535 | +0.01(+0.09%) |
Dec 15, 2014 | 17.06 | 17.07 | 16.79 | 16.79 | 2,115 | -0.29(-1.72%) |
Dec 11, 2014 | 17.21 | 17.09 | 17.09 | 17.09 | 89 | -0.32(-1.86%) |
Dec 09, 2014 | 17.41 | 17.41 | 17.41 | 17.41 | 135 | +0.31(+1.83%) |
Dec 05, 2014 | 17.43 | 17.10 | 17.10 | 17.10 | 63 | -0.12(-0.68%) |
Dec 04, 2014 | 17.12 | 17.40 | 17.07 | 17.22 | 1,363 | +0.26(+1.50%) |
Dec 03, 2014 | 17.42 | 17.42 | 16.96 | 16.96 | 3,821 | -0.49(-2.80%) |
Dec 02, 2014 | 17.42 | 17.45 | 17.42 | 17.45 | 439 | +0.01(+0.08%) |