Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 17.78 | 18.00 | 17.76 | 17.89 | 126,414 | +0.03(+0.16%) |
Feb 26, 2015 | 17.73 | 18.06 | 17.45 | 17.86 | 162,721 | +0.06(+0.32%) |
Feb 25, 2015 | 17.60 | 17.84 | 17.60 | 17.80 | 84,112 | +0.12(+0.71%) |
Feb 24, 2015 | 17.76 | 17.84 | 17.57 | 17.68 | 65,790 | -0.02(-0.11%) |
Feb 23, 2015 | 17.68 | 17.76 | 17.47 | 17.70 | 35,606 | +0.00(+0.00%) |
Feb 20, 2015 | 17.75 | 17.89 | 17.66 | 17.70 | 120,076 | -0.03(-0.16%) |
Feb 19, 2015 | 17.52 | 17.81 | 17.43 | 17.72 | 75,479 | +0.21(+1.21%) |
Feb 18, 2015 | 17.41 | 17.57 | 17.36 | 17.51 | 209,951 | +0.12(+0.66%) |
Feb 17, 2015 | 17.29 | 17.49 | 17.29 | 17.40 | 92,394 | -0.13(-0.77%) |
Feb 13, 2015 | 17.71 | 17.53 | 17.53 | 17.53 | 82,042 | -0.23(-1.30%) |
Feb 12, 2015 | 17.85 | 17.95 | 17.73 | 17.76 | 184,435 | +0.04(+0.22%) |
Feb 11, 2015 | 18.06 | 18.45 | 17.68 | 17.72 | 466,393 | +0.07(+0.38%) |
Feb 10, 2015 | 17.48 | 17.89 | 17.40 | 17.66 | 77,244 | +0.31(+1.77%) |
Feb 09, 2015 | 17.66 | 17.70 | 17.33 | 17.35 | 88,967 | -0.35(-1.96%) |
Feb 06, 2015 | 17.68 | 17.74 | 17.53 | 17.70 | 132,941 | +0.00(+0.00%) |
Feb 05, 2015 | 17.61 | 17.79 | 17.53 | 17.70 | 246,981 | +0.11(+0.60%) |
Feb 04, 2015 | 17.48 | 17.73 | 17.45 | 17.59 | 93,848 | +0.09(+0.49%) |
Feb 03, 2015 | 17.69 | 17.79 | 17.40 | 17.50 | 168,703 | -0.20(-1.14%) |
Feb 02, 2015 | 17.38 | 17.72 | 17.24 | 17.70 | 89,168 | +0.42(+2.45%) |
Jan 30, 2015 | 17.63 | 17.77 | 17.27 | 17.28 | 299,539 | -0.51(-2.86%) |
Jan 29, 2015 | 17.51 | 17.79 | 17.50 | 17.79 | 124,032 | +0.47(+2.72%) |
Jan 28, 2015 | 17.79 | 17.79 | 17.20 | 17.32 | 60,125 | -0.37(-2.07%) |
Jan 27, 2015 | 17.57 | 17.79 | 17.36 | 17.69 | 46,555 | -0.06(-0.33%) |
Jan 26, 2015 | 17.51 | 17.86 | 17.26 | 17.74 | 76,783 | +0.15(+0.87%) |
Jan 23, 2015 | 17.63 | 17.79 | 17.46 | 17.59 | 72,726 | -0.11(-0.60%) |
Jan 22, 2015 | 17.95 | 17.95 | 17.55 | 17.70 | 73,781 | -0.09(-0.49%) |
Jan 21, 2015 | 17.51 | 17.90 | 17.31 | 17.78 | 162,164 | +0.18(+1.04%) |
Jan 20, 2015 | 17.79 | 17.94 | 17.07 | 17.60 | 80,336 | -0.13(-0.76%) |
Jan 16, 2015 | 17.41 | 18.03 | 17.08 | 17.73 | 521,503 | +0.21(+1.21%) |
Jan 15, 2015 | 17.84 | 17.84 | 17.37 | 17.52 | 109,054 | -0.26(-1.46%) |
Jan 14, 2015 | 17.79 | 17.94 | 17.59 | 17.78 | 417,075 | -0.14(-0.80%) |
Jan 13, 2015 | 18.14 | 18.38 | 17.41 | 17.93 | 62,240 | -0.03(-0.16%) |
Jan 12, 2015 | 17.94 | 18.27 | 17.52 | 17.95 | 109,733 | +0.06(+0.32%) |
Jan 09, 2015 | 18.11 | 18.41 | 17.03 | 17.90 | 81,947 | -0.27(-1.48%) |
Jan 08, 2015 | 17.94 | 18.36 | 17.94 | 18.17 | 97,801 | +0.38(+2.11%) |
Jan 07, 2015 | 17.83 | 17.97 | 17.55 | 17.79 | 102,436 | +0.05(+0.27%) |
Jan 06, 2015 | 17.75 | 18.11 | 17.34 | 17.74 | 212,254 | +0.10(+0.55%) |
Jan 05, 2015 | 18.01 | 18.01 | 17.15 | 17.65 | 86,821 | -0.43(-2.39%) |
Jan 02, 2015 | 18.01 | 18.31 | 17.68 | 18.08 | 62,456 | +0.18(+1.02%) |
Dec 31, 2014 | 18.13 | 17.90 | 17.90 | 17.90 | 110,325 | -0.19(-1.06%) |
Dec 30, 2014 | 17.95 | 18.37 | 17.95 | 18.09 | 47,171 | +0.06(+0.32%) |
Dec 29, 2014 | 18.11 | 18.37 | 17.92 | 18.03 | 79,533 | -0.11(-0.58%) |
Dec 26, 2014 | 18.40 | 18.40 | 18.01 | 18.14 | 44,461 | -0.14(-0.79%) |
Dec 24, 2014 | 18.51 | 18.28 | 18.28 | 18.28 | 39,097 | -0.23(-1.25%) |
Dec 23, 2014 | 18.51 | 18.71 | 18.39 | 18.51 | 78,535 | +0.03(+0.16%) |
Dec 22, 2014 | 18.25 | 18.54 | 18.03 | 18.48 | 132,408 | +0.30(+1.64%) |
Dec 19, 2014 | 18.36 | 18.55 | 18.01 | 18.19 | 412,043 | -0.23(-1.25%) |
Dec 18, 2014 | 18.54 | 18.82 | 18.28 | 18.42 | 92,269 | +0.06(+0.31%) |
Dec 17, 2014 | 17.98 | 18.75 | 17.95 | 18.36 | 183,560 | +0.37(+2.03%) |
Dec 16, 2014 | 17.90 | 18.27 | 17.74 | 17.99 | 328,699 | +0.10(+0.54%) |
Dec 15, 2014 | 17.90 | 17.98 | 17.84 | 17.90 | 106,216 | +0.01(+0.05%) |
Dec 12, 2014 | 17.63 | 17.98 | 17.63 | 17.89 | 98,045 | +0.03(+0.16%) |
Dec 11, 2014 | 17.74 | 18.02 | 17.66 | 17.86 | 88,678 | +0.18(+1.03%) |
Dec 10, 2014 | 17.83 | 18.08 | 17.66 | 17.68 | 103,036 | -0.21(-1.18%) |
Dec 09, 2014 | 17.73 | 18.04 | 17.60 | 17.89 | 176,421 | +0.02(+0.11%) |
Dec 08, 2014 | 17.82 | 18.08 | 17.72 | 17.87 | 144,496 | -0.01(-0.05%) |
Dec 05, 2014 | 17.90 | 18.20 | 17.67 | 17.88 | 235,025 | -0.04(-0.21%) |
Dec 04, 2014 | 18.07 | 18.22 | 17.82 | 17.92 | 147,619 | -0.22(-1.22%) |
Dec 03, 2014 | 18.08 | 18.27 | 18.08 | 18.14 | 182,322 | +0.11(+0.59%) |
Dec 02, 2014 | 17.87 | 18.10 | 17.60 | 18.03 | 92,834 | +0.24(+1.35%) |