Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 17.85 | 18.02 | 17.65 | 17.89 | 303,218 | +0.15(+0.83%) |
Feb 26, 2015 | 17.71 | 17.75 | 17.57 | 17.74 | 190,233 | +0.12(+0.68%) |
Feb 25, 2015 | 17.58 | 17.77 | 17.47 | 17.62 | 108,094 | +0.04(+0.24%) |
Feb 24, 2015 | 17.64 | 17.66 | 17.47 | 17.58 | 150,511 | +0.01(+0.04%) |
Feb 23, 2015 | 17.76 | 17.83 | 17.50 | 17.57 | 205,044 | -0.18(-0.99%) |
Feb 20, 2015 | 17.32 | 17.81 | 17.22 | 17.75 | 307,067 | +0.44(+2.52%) |
Feb 19, 2015 | 17.50 | 17.57 | 17.24 | 17.31 | 122,750 | -0.12(-0.69%) |
Feb 18, 2015 | 17.47 | 17.48 | 17.14 | 17.43 | 172,424 | +0.05(+0.28%) |
Feb 17, 2015 | 17.22 | 17.53 | 17.12 | 17.38 | 224,182 | -0.03(-0.16%) |
Feb 13, 2015 | 17.22 | 17.41 | 17.41 | 17.41 | 247,036 | +0.26(+1.52%) |
Feb 12, 2015 | 17.22 | 17.22 | 16.91 | 17.15 | 137,129 | +0.01(+0.04%) |
Feb 11, 2015 | 17.08 | 17.26 | 16.86 | 17.14 | 166,022 | +0.08(+0.45%) |
Feb 10, 2015 | 17.06 | 17.14 | 16.64 | 17.07 | 137,396 | +0.10(+0.58%) |
Feb 09, 2015 | 16.90 | 17.15 | 16.69 | 16.97 | 281,142 | +0.10(+0.58%) |
Feb 06, 2015 | 16.41 | 16.88 | 16.38 | 16.87 | 228,782 | +0.46(+2.79%) |
Feb 05, 2015 | 16.42 | 16.65 | 16.20 | 16.41 | 225,314 | +0.08(+0.47%) |
Feb 04, 2015 | 16.20 | 16.38 | 16.14 | 16.33 | 149,004 | +0.02(+0.13%) |
Feb 03, 2015 | 16.02 | 16.47 | 16.02 | 16.31 | 267,625 | +0.33(+2.07%) |
Feb 02, 2015 | 15.95 | 16.14 | 15.75 | 15.98 | 189,455 | -0.05(-0.31%) |
Jan 30, 2015 | 15.97 | 16.05 | 15.97 | 16.03 | 216,155 | -0.17(-1.04%) |
Jan 29, 2015 | 16.12 | 16.20 | 15.85 | 16.20 | 181,436 | +0.15(+0.92%) |
Jan 28, 2015 | 16.74 | 16.74 | 15.69 | 16.05 | 793,849 | -0.63(-3.76%) |
Jan 27, 2015 | 16.58 | 16.69 | 16.31 | 16.68 | 192,868 | +0.10(+0.59%) |
Jan 26, 2015 | 16.47 | 16.62 | 16.20 | 16.58 | 137,374 | +0.20(+1.25%) |
Jan 23, 2015 | 16.35 | 16.55 | 16.20 | 16.38 | 281,401 | +0.02(+0.13%) |
Jan 22, 2015 | 16.68 | 16.74 | 16.11 | 16.36 | 303,103 | -0.40(-2.40%) |
Jan 21, 2015 | 16.47 | 16.76 | 16.38 | 16.76 | 204,439 | +0.23(+1.41%) |
Jan 20, 2015 | 16.69 | 16.71 | 16.27 | 16.52 | 156,287 | -0.14(-0.85%) |
Jan 16, 2015 | 16.35 | 16.66 | 16.14 | 16.66 | 171,873 | +0.27(+1.63%) |
Jan 15, 2015 | 16.54 | 16.55 | 16.02 | 16.40 | 145,316 | -0.06(-0.39%) |
Jan 14, 2015 | 15.93 | 16.49 | 15.87 | 16.46 | 226,114 | +0.37(+2.32%) |
Jan 13, 2015 | 16.41 | 16.43 | 15.88 | 16.09 | 203,525 | -0.18(-1.08%) |
Jan 12, 2015 | 16.45 | 16.45 | 16.08 | 16.26 | 193,445 | -0.08(-0.47%) |
Jan 09, 2015 | 16.06 | 16.34 | 15.92 | 16.34 | 273,012 | +0.29(+1.80%) |
Jan 08, 2015 | 15.90 | 16.14 | 15.85 | 16.05 | 270,659 | +0.25(+1.56%) |
Jan 07, 2015 | 16.16 | 16.20 | 15.80 | 15.81 | 354,421 | +0.00(+0.00%) |
Jan 06, 2015 | 15.64 | 15.90 | 15.40 | 15.81 | 317,241 | +0.24(+1.54%) |
Jan 05, 2015 | 15.73 | 15.85 | 15.44 | 15.57 | 258,284 | -0.16(-1.03%) |
Jan 02, 2015 | 15.47 | 15.87 | 15.47 | 15.73 | 239,364 | +0.25(+1.59%) |
Dec 31, 2014 | 15.40 | 15.48 | 15.48 | 15.48 | 354,511 | -0.01(-0.05%) |
Dec 30, 2014 | 15.79 | 15.83 | 15.47 | 15.49 | 448,336 | -0.37(-2.35%) |
Dec 29, 2014 | 16.28 | 16.38 | 15.85 | 15.86 | 324,194 | -0.42(-2.55%) |
Dec 26, 2014 | 16.23 | 16.33 | 16.20 | 16.28 | 108,690 | +0.04(+0.22%) |
Dec 24, 2014 | 16.34 | 16.24 | 16.24 | 16.24 | 171,221 | -0.11(-0.69%) |
Dec 23, 2014 | 16.53 | 16.64 | 16.24 | 16.36 | 278,662 | -0.04(-0.21%) |
Dec 22, 2014 | 16.31 | 16.80 | 16.20 | 16.39 | 266,520 | +0.04(+0.22%) |
Dec 19, 2014 | 17.00 | 17.00 | 16.24 | 16.36 | 476,354 | -0.60(-3.53%) |
Dec 18, 2014 | 16.97 | 17.46 | 16.90 | 16.95 | 392,679 | +0.18(+1.09%) |
Dec 17, 2014 | 16.33 | 16.83 | 16.33 | 16.77 | 169,242 | +0.44(+2.67%) |
Dec 16, 2014 | 16.27 | 16.73 | 15.88 | 16.33 | 536,811 | -0.09(-0.56%) |
Dec 15, 2014 | 17.11 | 17.29 | 16.40 | 16.43 | 572,090 | -0.46(-2.71%) |
Dec 12, 2014 | 16.63 | 17.36 | 16.63 | 16.88 | 414,866 | +0.13(+0.80%) |
Dec 11, 2014 | 17.26 | 17.61 | 16.31 | 16.75 | 1,086,957 | -0.87(-4.92%) |
Dec 10, 2014 | 18.56 | 18.98 | 17.54 | 17.62 | 711,637 | -0.93(-5.01%) |
Dec 09, 2014 | 18.42 | 18.83 | 18.33 | 18.55 | 348,125 | -0.37(-1.94%) |
Dec 08, 2014 | 19.02 | 19.02 | 18.49 | 18.91 | 298,770 | -0.14(-0.74%) |
Dec 05, 2014 | 19.12 | 19.17 | 18.57 | 19.05 | 349,222 | -0.06(-0.33%) |
Dec 04, 2014 | 18.77 | 19.18 | 18.67 | 19.12 | 361,776 | +0.14(+0.74%) |
Dec 03, 2014 | 19.06 | 19.10 | 18.84 | 18.98 | 393,314 | -0.01(-0.04%) |
Dec 02, 2014 | 18.54 | 19.16 | 18.42 | 18.98 | 472,232 | +0.36(+1.93%) |