Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 17.70 | 17.86 | 17.49 | 17.49 | 110,462 | -0.24(-1.36%) |
Feb 26, 2015 | 17.69 | 17.86 | 17.62 | 17.73 | 111,364 | -0.02(-0.09%) |
Feb 25, 2015 | 17.67 | 17.88 | 17.60 | 17.75 | 170,286 | +0.04(+0.22%) |
Feb 24, 2015 | 17.69 | 17.89 | 17.63 | 17.71 | 71,577 | +0.02(+0.13%) |
Feb 23, 2015 | 17.70 | 17.76 | 17.49 | 17.69 | 58,466 | -0.10(-0.57%) |
Feb 20, 2015 | 17.87 | 17.93 | 17.61 | 17.79 | 69,785 | -0.05(-0.26%) |
Feb 19, 2015 | 17.80 | 17.97 | 17.67 | 17.83 | 49,314 | +0.03(+0.17%) |
Feb 18, 2015 | 18.10 | 18.10 | 17.67 | 17.80 | 63,412 | -0.31(-1.71%) |
Feb 17, 2015 | 18.16 | 18.21 | 17.92 | 18.11 | 63,150 | +0.03(+0.17%) |
Feb 13, 2015 | 17.99 | 18.08 | 18.08 | 18.08 | 89,632 | +0.06(+0.34%) |
Feb 12, 2015 | 17.80 | 18.04 | 17.72 | 18.02 | 57,531 | +0.36(+2.02%) |
Feb 11, 2015 | 17.69 | 17.83 | 17.50 | 17.66 | 57,279 | -0.12(-0.70%) |
Feb 10, 2015 | 17.73 | 17.80 | 17.37 | 17.79 | 75,198 | +0.22(+1.24%) |
Feb 09, 2015 | 17.90 | 17.92 | 17.56 | 17.57 | 68,000 | -0.40(-2.24%) |
Feb 06, 2015 | 17.83 | 18.21 | 17.69 | 17.97 | 94,779 | +0.19(+1.09%) |
Feb 05, 2015 | 17.57 | 17.83 | 17.57 | 17.78 | 90,136 | +0.25(+1.42%) |
Feb 04, 2015 | 17.64 | 17.76 | 17.44 | 17.53 | 125,771 | -0.12(-0.70%) |
Feb 03, 2015 | 17.37 | 17.83 | 17.36 | 17.66 | 159,927 | +0.29(+1.65%) |
Feb 02, 2015 | 16.94 | 17.37 | 16.84 | 17.37 | 106,208 | +0.43(+2.56%) |
Jan 30, 2015 | 17.08 | 17.36 | 16.90 | 16.93 | 146,649 | -0.35(-2.02%) |
Jan 29, 2015 | 17.11 | 17.35 | 16.65 | 17.28 | 140,545 | +0.31(+1.83%) |
Jan 28, 2015 | 17.68 | 17.68 | 16.91 | 16.97 | 130,098 | -0.50(-2.88%) |
Jan 27, 2015 | 17.51 | 17.71 | 17.35 | 17.48 | 145,476 | -0.19(-1.10%) |
Jan 26, 2015 | 17.59 | 17.79 | 17.14 | 17.67 | 90,238 | +0.09(+0.49%) |
Jan 23, 2015 | 17.79 | 17.79 | 17.44 | 17.59 | 65,292 | -0.19(-1.05%) |
Jan 22, 2015 | 17.15 | 17.81 | 16.92 | 17.77 | 88,622 | +0.80(+4.71%) |
Jan 21, 2015 | 16.93 | 17.04 | 16.85 | 16.97 | 85,094 | -0.02(-0.14%) |
Jan 20, 2015 | 17.23 | 17.28 | 16.93 | 17.00 | 148,467 | -0.26(-1.48%) |
Jan 16, 2015 | 16.77 | 17.35 | 16.77 | 17.25 | 171,976 | +0.41(+2.44%) |
Jan 15, 2015 | 16.84 | 16.93 | 16.67 | 16.84 | 114,889 | -0.02(-0.09%) |
Jan 14, 2015 | 17.04 | 17.10 | 16.72 | 16.86 | 83,375 | -0.34(-1.98%) |
Jan 13, 2015 | 16.92 | 17.43 | 16.79 | 17.20 | 132,621 | +0.30(+1.79%) |
Jan 12, 2015 | 17.00 | 17.17 | 16.75 | 16.90 | 98,897 | -0.09(-0.55%) |
Jan 09, 2015 | 17.38 | 17.38 | 16.83 | 16.99 | 81,039 | -0.44(-2.54%) |
Jan 08, 2015 | 17.19 | 17.48 | 16.99 | 17.43 | 48,558 | +0.40(+2.37%) |
Jan 07, 2015 | 16.93 | 17.06 | 16.85 | 17.03 | 76,734 | +0.17(+1.01%) |
Jan 06, 2015 | 17.09 | 17.09 | 16.57 | 16.86 | 133,537 | -0.22(-1.32%) |
Jan 05, 2015 | 17.13 | 17.25 | 16.87 | 17.08 | 85,001 | -0.20(-1.17%) |
Jan 02, 2015 | 17.80 | 17.80 | 17.13 | 17.28 | 102,699 | -0.36(-2.02%) |
Dec 31, 2014 | 18.11 | 17.64 | 17.64 | 17.64 | 137,350 | -0.36(-1.98%) |
Dec 30, 2014 | 18.03 | 18.14 | 17.93 | 18.00 | 45,525 | -0.02(-0.09%) |
Dec 29, 2014 | 17.85 | 18.10 | 17.85 | 18.01 | 72,543 | +0.22(+1.26%) |
Dec 26, 2014 | 17.83 | 17.89 | 17.76 | 17.79 | 31,321 | -0.02(-0.09%) |
Dec 24, 2014 | 18.02 | 17.80 | 17.80 | 17.80 | 46,428 | -0.11(-0.61%) |
Dec 23, 2014 | 17.72 | 17.97 | 17.69 | 17.91 | 73,886 | +0.19(+1.05%) |
Dec 22, 2014 | 17.47 | 17.73 | 17.42 | 17.73 | 45,357 | +0.22(+1.24%) |
Dec 19, 2014 | 17.64 | 17.79 | 17.35 | 17.51 | 276,478 | -0.18(-1.01%) |
Dec 18, 2014 | 17.45 | 17.71 | 17.30 | 17.69 | 108,144 | +0.25(+1.42%) |
Dec 17, 2014 | 16.94 | 17.45 | 16.74 | 17.44 | 140,454 | +0.50(+2.98%) |
Dec 16, 2014 | 16.83 | 17.24 | 16.80 | 16.93 | 92,778 | +0.07(+0.41%) |
Dec 15, 2014 | 16.93 | 17.04 | 16.59 | 16.86 | 111,407 | -0.02(-0.09%) |
Dec 12, 2014 | 16.89 | 17.29 | 16.81 | 16.88 | 89,721 | -0.25(-1.45%) |
Dec 11, 2014 | 16.89 | 17.31 | 16.89 | 17.13 | 74,475 | +0.31(+1.84%) |
Dec 10, 2014 | 17.32 | 17.44 | 16.79 | 16.82 | 88,321 | -0.62(-3.56%) |
Dec 09, 2014 | 16.79 | 17.45 | 16.73 | 17.44 | 104,298 | +0.44(+2.60%) |
Dec 08, 2014 | 17.17 | 17.33 | 16.94 | 17.00 | 59,312 | -0.18(-1.04%) |
Dec 05, 2014 | 16.90 | 17.28 | 16.90 | 17.17 | 103,855 | +0.27(+1.61%) |
Dec 04, 2014 | 16.90 | 17.11 | 16.75 | 16.90 | 76,538 | -0.06(-0.37%) |
Dec 03, 2014 | 16.79 | 17.11 | 16.62 | 16.97 | 77,081 | +0.19(+1.11%) |
Dec 02, 2014 | 16.49 | 16.94 | 16.49 | 16.78 | 77,227 | +0.29(+1.73%) |