Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 18.70 | 18.77 | 18.15 | 18.38 | 255,856 | -0.28(-1.50%) |
Feb 26, 2015 | 18.56 | 18.91 | 18.56 | 18.66 | 181,462 | +0.18(+0.97%) |
Feb 25, 2015 | 18.42 | 18.64 | 18.42 | 18.48 | 191,280 | -0.01(-0.04%) |
Feb 24, 2015 | 18.82 | 19.41 | 18.33 | 18.49 | 280,228 | -0.34(-1.78%) |
Feb 23, 2015 | 18.57 | 18.89 | 18.54 | 18.83 | 220,875 | +0.26(+1.38%) |
Feb 20, 2015 | 18.29 | 18.84 | 18.26 | 18.57 | 282,091 | +0.31(+1.71%) |
Feb 19, 2015 | 17.23 | 18.43 | 17.23 | 18.26 | 440,683 | +1.33(+7.87%) |
Feb 18, 2015 | 16.69 | 17.06 | 16.65 | 16.93 | 351,235 | +0.17(+1.02%) |
Feb 17, 2015 | 16.86 | 16.86 | 16.65 | 16.75 | 96,872 | -0.06(-0.37%) |
Feb 13, 2015 | 16.88 | 16.82 | 16.82 | 16.82 | 72,886 | -0.12(-0.69%) |
Feb 12, 2015 | 16.92 | 17.08 | 16.80 | 16.93 | 80,366 | +0.06(+0.37%) |
Feb 11, 2015 | 16.94 | 17.00 | 16.71 | 16.87 | 60,392 | -0.12(-0.73%) |
Feb 10, 2015 | 17.13 | 17.13 | 16.72 | 17.00 | 63,564 | +0.02(+0.09%) |
Feb 09, 2015 | 17.21 | 17.28 | 16.92 | 16.98 | 69,413 | -0.28(-1.63%) |
Feb 06, 2015 | 17.16 | 17.53 | 17.16 | 17.26 | 103,009 | +0.10(+0.59%) |
Feb 05, 2015 | 16.89 | 17.19 | 16.79 | 17.16 | 96,834 | +0.25(+1.47%) |
Feb 04, 2015 | 16.65 | 17.01 | 16.57 | 16.91 | 90,681 | +0.23(+1.35%) |
Feb 03, 2015 | 16.56 | 17.09 | 16.54 | 16.68 | 130,924 | +0.19(+1.18%) |
Feb 02, 2015 | 16.31 | 16.54 | 16.07 | 16.49 | 148,124 | +0.28(+1.73%) |
Jan 30, 2015 | 16.65 | 16.73 | 16.19 | 16.21 | 149,087 | -0.51(-3.03%) |
Jan 29, 2015 | 16.54 | 16.79 | 16.31 | 16.72 | 148,802 | +0.18(+1.08%) |
Jan 28, 2015 | 16.97 | 17.20 | 16.47 | 16.54 | 100,156 | -0.37(-2.17%) |
Jan 27, 2015 | 16.90 | 17.11 | 16.76 | 16.90 | 96,969 | -0.16(-0.91%) |
Jan 26, 2015 | 16.88 | 17.08 | 16.72 | 17.06 | 124,096 | +0.16(+0.97%) |
Jan 23, 2015 | 17.22 | 17.28 | 16.83 | 16.89 | 93,929 | -0.34(-1.99%) |
Jan 22, 2015 | 17.04 | 17.28 | 16.88 | 17.24 | 121,826 | +0.25(+1.47%) |
Jan 21, 2015 | 16.73 | 17.02 | 16.59 | 16.99 | 110,439 | +0.22(+1.30%) |
Jan 20, 2015 | 17.16 | 17.26 | 16.70 | 16.77 | 115,317 | -0.43(-2.49%) |
Jan 16, 2015 | 16.76 | 17.26 | 16.76 | 17.20 | 166,835 | +0.37(+2.22%) |
Jan 15, 2015 | 17.39 | 17.43 | 16.82 | 16.82 | 76,927 | -0.49(-2.83%) |
Jan 14, 2015 | 17.14 | 17.46 | 16.93 | 17.32 | 96,437 | -0.02(-0.09%) |
Jan 13, 2015 | 17.64 | 18.02 | 17.13 | 17.33 | 141,657 | -0.18(-1.02%) |
Jan 12, 2015 | 17.47 | 17.64 | 17.28 | 17.51 | 70,396 | +0.04(+0.22%) |
Jan 09, 2015 | 18.01 | 18.12 | 17.47 | 17.47 | 111,968 | -0.61(-3.36%) |
Jan 08, 2015 | 18.02 | 18.23 | 17.85 | 18.08 | 259,541 | +0.16(+0.91%) |
Jan 07, 2015 | 18.08 | 18.15 | 17.73 | 17.92 | 108,965 | +0.00(+0.00%) |
Jan 06, 2015 | 17.94 | 18.11 | 17.74 | 17.92 | 181,415 | +0.02(+0.13%) |
Jan 05, 2015 | 18.10 | 18.31 | 17.82 | 17.89 | 144,793 | -0.28(-1.54%) |
Jan 02, 2015 | 18.38 | 18.47 | 17.83 | 18.17 | 152,996 | -0.15(-0.81%) |
Dec 31, 2014 | 18.33 | 18.32 | 18.32 | 18.32 | 159,119 | +0.17(+0.94%) |
Dec 30, 2014 | 18.10 | 18.31 | 18.08 | 18.15 | 84,451 | +0.00(+0.00%) |
Dec 29, 2014 | 18.10 | 18.38 | 18.00 | 18.15 | 94,065 | +0.10(+0.56%) |
Dec 26, 2014 | 17.88 | 18.14 | 17.88 | 18.05 | 75,408 | +0.16(+0.92%) |
Dec 24, 2014 | 17.93 | 17.88 | 17.88 | 17.88 | 82,895 | -0.07(-0.39%) |
Dec 23, 2014 | 17.75 | 18.15 | 17.67 | 17.95 | 149,276 | +0.30(+1.72%) |
Dec 22, 2014 | 16.94 | 17.65 | 16.94 | 17.65 | 137,955 | +0.67(+3.95%) |
Dec 19, 2014 | 16.83 | 17.13 | 16.68 | 16.98 | 843,018 | +0.08(+0.46%) |
Dec 18, 2014 | 16.75 | 16.90 | 16.64 | 16.90 | 124,331 | +0.23(+1.36%) |
Dec 17, 2014 | 16.26 | 16.75 | 16.02 | 16.68 | 300,545 | +0.50(+3.08%) |
Dec 16, 2014 | 16.36 | 16.60 | 16.15 | 16.18 | 263,480 | -0.16(-0.95%) |
Dec 15, 2014 | 16.37 | 16.56 | 16.05 | 16.33 | 170,170 | +0.04(+0.24%) |
Dec 12, 2014 | 16.29 | 16.43 | 16.07 | 16.30 | 164,905 | -0.18(-1.09%) |
Dec 11, 2014 | 16.43 | 16.72 | 16.29 | 16.47 | 101,903 | +0.12(+0.71%) |
Dec 10, 2014 | 16.71 | 16.75 | 16.26 | 16.36 | 127,901 | -0.37(-2.19%) |
Dec 09, 2014 | 16.09 | 16.74 | 15.96 | 16.72 | 119,648 | +0.51(+3.12%) |
Dec 08, 2014 | 16.49 | 16.64 | 16.07 | 16.22 | 107,923 | -0.28(-1.70%) |
Dec 05, 2014 | 16.34 | 16.73 | 16.34 | 16.50 | 107,287 | +0.10(+0.62%) |
Dec 04, 2014 | 16.28 | 16.44 | 16.19 | 16.40 | 167,256 | +0.12(+0.77%) |
Dec 03, 2014 | 16.15 | 16.33 | 16.08 | 16.27 | 137,149 | +0.15(+0.92%) |
Dec 02, 2014 | 15.89 | 16.18 | 15.76 | 16.12 | 112,439 | +0.30(+1.87%) |