Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 19.49 | 19.67 | 19.40 | 19.47 | 123,542 | -0.10(-0.52%) |
Feb 26, 2015 | 19.60 | 19.70 | 19.45 | 19.57 | 120,444 | +0.01(+0.03%) |
Feb 25, 2015 | 19.60 | 19.73 | 19.37 | 19.56 | 147,939 | -0.06(-0.31%) |
Feb 24, 2015 | 19.57 | 19.79 | 19.47 | 19.62 | 272,646 | -0.04(-0.19%) |
Feb 23, 2015 | 19.69 | 19.69 | 19.46 | 19.66 | 199,859 | -0.15(-0.76%) |
Feb 20, 2015 | 20.07 | 20.15 | 19.71 | 19.81 | 293,919 | -0.30(-1.49%) |
Feb 19, 2015 | 20.34 | 20.58 | 20.09 | 20.11 | 212,833 | -0.21(-1.05%) |
Feb 18, 2015 | 19.95 | 20.34 | 19.95 | 20.32 | 244,022 | +0.38(+1.91%) |
Feb 17, 2015 | 19.97 | 20.13 | 19.79 | 19.94 | 129,516 | +0.06(+0.29%) |
Feb 13, 2015 | 19.96 | 19.89 | 19.89 | 19.89 | 305,800 | -0.01(-0.07%) |
Feb 12, 2015 | 19.58 | 20.03 | 19.54 | 19.90 | 222,767 | +0.19(+0.96%) |
Feb 11, 2015 | 19.68 | 19.76 | 19.63 | 19.71 | 161,527 | -0.07(-0.33%) |
Feb 10, 2015 | 20.02 | 20.18 | 19.69 | 19.78 | 357,364 | -0.20(-1.02%) |
Feb 09, 2015 | 20.24 | 20.54 | 19.91 | 19.98 | 420,648 | -0.40(-1.94%) |
Feb 06, 2015 | 20.25 | 20.68 | 19.96 | 20.38 | 348,234 | +0.11(+0.52%) |
Feb 05, 2015 | 18.59 | 20.34 | 18.46 | 20.27 | 637,086 | +1.59(+8.50%) |
Feb 04, 2015 | 18.45 | 18.85 | 18.38 | 18.68 | 139,183 | -0.00(-0.01%) |
Feb 03, 2015 | 18.22 | 18.76 | 18.22 | 18.68 | 188,916 | +0.47(+2.58%) |
Feb 02, 2015 | 17.90 | 18.30 | 17.76 | 18.21 | 123,515 | +0.18(+1.02%) |
Jan 30, 2015 | 18.48 | 18.48 | 17.99 | 18.03 | 199,645 | -0.59(-3.15%) |
Jan 29, 2015 | 18.15 | 18.67 | 18.12 | 18.62 | 109,425 | +0.36(+1.98%) |
Jan 28, 2015 | 18.66 | 18.85 | 18.19 | 18.26 | 129,156 | -0.30(-1.62%) |
Jan 27, 2015 | 18.45 | 18.63 | 18.32 | 18.56 | 185,213 | -0.03(-0.15%) |
Jan 26, 2015 | 18.62 | 18.62 | 18.33 | 18.58 | 136,547 | +0.01(+0.07%) |
Jan 23, 2015 | 18.54 | 18.73 | 18.41 | 18.57 | 193,409 | -0.05(-0.25%) |
Jan 22, 2015 | 18.30 | 18.82 | 18.04 | 18.62 | 251,374 | +0.41(+2.22%) |
Jan 21, 2015 | 18.14 | 18.31 | 18.05 | 18.21 | 116,795 | +0.11(+0.60%) |
Jan 20, 2015 | 18.48 | 18.54 | 18.10 | 18.10 | 195,045 | -0.44(-2.35%) |
Jan 16, 2015 | 18.37 | 18.67 | 18.37 | 18.54 | 246,293 | +0.11(+0.57%) |
Jan 15, 2015 | 18.27 | 18.63 | 18.27 | 18.44 | 258,556 | -0.01(-0.05%) |
Jan 14, 2015 | 18.59 | 18.60 | 18.21 | 18.44 | 129,729 | -0.17(-0.89%) |
Jan 13, 2015 | 18.30 | 18.66 | 18.01 | 18.61 | 250,347 | +0.46(+2.55%) |
Jan 12, 2015 | 18.25 | 18.59 | 18.00 | 18.15 | 281,385 | -0.05(-0.28%) |
Jan 09, 2015 | 18.39 | 18.48 | 18.12 | 18.20 | 156,442 | -0.25(-1.33%) |
Jan 08, 2015 | 18.32 | 18.66 | 18.09 | 18.44 | 380,605 | +0.27(+1.51%) |
Jan 07, 2015 | 17.98 | 18.19 | 17.68 | 18.17 | 175,341 | +0.29(+1.61%) |
Jan 06, 2015 | 18.06 | 18.27 | 17.64 | 17.88 | 309,840 | -0.25(-1.38%) |
Jan 05, 2015 | 18.10 | 18.22 | 17.89 | 18.13 | 141,988 | -0.11(-0.62%) |
Jan 02, 2015 | 18.69 | 18.69 | 17.94 | 18.24 | 134,272 | -0.32(-1.71%) |
Dec 31, 2014 | 18.71 | 18.56 | 18.56 | 18.56 | 318,245 | -0.01(-0.07%) |
Dec 30, 2014 | 18.73 | 18.84 | 18.50 | 18.57 | 107,594 | -0.14(-0.76%) |
Dec 29, 2014 | 18.72 | 18.90 | 18.61 | 18.72 | 304,880 | +0.06(+0.30%) |
Dec 26, 2014 | 18.46 | 18.72 | 18.23 | 18.66 | 317,441 | +0.24(+1.31%) |
Dec 24, 2014 | 18.67 | 18.42 | 18.42 | 18.42 | 286,243 | -0.18(-0.94%) |
Dec 23, 2014 | 18.56 | 18.64 | 18.52 | 18.59 | 403,980 | +0.12(+0.63%) |
Dec 22, 2014 | 18.45 | 18.50 | 18.21 | 18.48 | 291,972 | +0.05(+0.29%) |
Dec 19, 2014 | 18.59 | 18.59 | 18.18 | 18.42 | 717,088 | -0.25(-1.31%) |
Dec 18, 2014 | 18.52 | 18.80 | 18.36 | 18.67 | 169,692 | +0.30(+1.63%) |
Dec 17, 2014 | 17.60 | 18.37 | 17.43 | 18.37 | 253,707 | +0.64(+3.60%) |
Dec 16, 2014 | 17.52 | 17.88 | 17.32 | 17.73 | 191,765 | +0.25(+1.43%) |
Dec 15, 2014 | 17.65 | 17.85 | 17.21 | 17.48 | 260,521 | -0.03(-0.18%) |
Dec 12, 2014 | 17.68 | 18.07 | 17.45 | 17.51 | 143,979 | -0.33(-1.84%) |
Dec 11, 2014 | 17.73 | 18.12 | 17.73 | 17.84 | 191,738 | +0.21(+1.20%) |
Dec 10, 2014 | 17.81 | 17.98 | 17.38 | 17.63 | 182,502 | -0.31(-1.72%) |
Dec 09, 2014 | 17.30 | 17.94 | 17.30 | 17.94 | 168,452 | +0.49(+2.81%) |
Dec 08, 2014 | 17.66 | 17.74 | 17.33 | 17.45 | 108,688 | -0.22(-1.24%) |
Dec 05, 2014 | 17.44 | 17.70 | 17.44 | 17.67 | 140,477 | +0.18(+1.00%) |
Dec 04, 2014 | 17.67 | 17.67 | 17.41 | 17.49 | 185,066 | -0.18(-1.03%) |
Dec 03, 2014 | 17.52 | 17.81 | 17.45 | 17.67 | 163,874 | +0.24(+1.38%) |
Dec 02, 2014 | 17.13 | 17.51 | 17.13 | 17.43 | 327,930 | +0.11(+0.62%) |