Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 16.65 | 16.86 | 16.63 | 16.74 | 38,859 | +0.00(+0.00%) |
Feb 26, 2015 | 16.59 | 16.78 | 16.53 | 16.74 | 32,318 | +0.10(+0.62%) |
Feb 25, 2015 | 16.70 | 16.70 | 16.40 | 16.64 | 25,061 | -0.10(-0.62%) |
Feb 24, 2015 | 16.07 | 16.90 | 15.90 | 16.74 | 53,523 | +0.80(+5.03%) |
Feb 23, 2015 | 15.99 | 16.14 | 15.83 | 15.94 | 34,592 | -0.02(-0.10%) |
Feb 20, 2015 | 15.94 | 16.09 | 15.83 | 15.96 | 134,607 | +0.05(+0.30%) |
Feb 19, 2015 | 15.80 | 16.03 | 15.74 | 15.91 | 36,650 | +0.04(+0.25%) |
Feb 18, 2015 | 16.36 | 16.36 | 15.77 | 15.87 | 25,671 | -0.48(-2.91%) |
Feb 17, 2015 | 16.07 | 16.59 | 16.07 | 16.35 | 47,341 | +0.15(+0.93%) |
Feb 13, 2015 | 16.03 | 16.20 | 16.20 | 16.20 | 55,445 | +0.17(+1.09%) |
Feb 12, 2015 | 15.96 | 16.14 | 15.73 | 16.02 | 39,107 | +0.13(+0.80%) |
Feb 11, 2015 | 15.84 | 16.04 | 15.54 | 15.90 | 23,530 | -0.03(-0.20%) |
Feb 10, 2015 | 16.02 | 16.24 | 15.78 | 15.93 | 47,994 | -0.09(-0.54%) |
Feb 09, 2015 | 16.12 | 16.56 | 15.64 | 16.01 | 65,862 | -0.14(-0.88%) |
Feb 06, 2015 | 16.46 | 16.81 | 15.96 | 16.16 | 47,918 | -0.36(-2.20%) |
Feb 05, 2015 | 16.44 | 16.74 | 16.05 | 16.52 | 59,390 | +0.44(+2.75%) |
Feb 04, 2015 | 16.14 | 16.49 | 15.95 | 16.08 | 53,835 | -0.03(-0.20%) |
Feb 03, 2015 | 15.91 | 16.44 | 15.91 | 16.11 | 43,125 | +0.18(+1.14%) |
Feb 02, 2015 | 15.53 | 16.05 | 15.26 | 15.93 | 42,162 | +0.34(+2.18%) |
Jan 30, 2015 | 15.23 | 15.99 | 15.03 | 15.59 | 40,463 | -0.01(-0.05%) |
Jan 29, 2015 | 15.66 | 15.79 | 15.16 | 15.60 | 28,067 | -0.12(-0.75%) |
Jan 28, 2015 | 16.84 | 16.84 | 15.71 | 15.71 | 24,828 | -1.10(-6.53%) |
Jan 27, 2015 | 17.13 | 17.25 | 16.66 | 16.81 | 23,959 | -0.51(-2.96%) |
Jan 26, 2015 | 17.41 | 17.67 | 17.21 | 17.32 | 25,235 | -0.23(-1.30%) |
Jan 23, 2015 | 17.15 | 17.85 | 16.98 | 17.55 | 38,887 | +0.36(+2.11%) |
Jan 22, 2015 | 16.80 | 17.35 | 16.72 | 17.19 | 26,337 | +0.28(+1.68%) |
Jan 21, 2015 | 16.66 | 16.94 | 16.42 | 16.91 | 35,823 | +0.31(+1.85%) |
Jan 20, 2015 | 16.98 | 17.10 | 16.27 | 16.60 | 33,796 | -0.29(-1.73%) |
Jan 16, 2015 | 16.05 | 16.98 | 16.05 | 16.89 | 34,051 | +0.73(+4.54%) |
Jan 15, 2015 | 16.45 | 16.85 | 16.05 | 16.16 | 28,671 | -0.42(-2.52%) |
Jan 14, 2015 | 16.87 | 16.87 | 16.52 | 16.57 | 31,863 | -0.37(-2.19%) |
Jan 13, 2015 | 16.80 | 17.56 | 16.65 | 16.95 | 26,996 | +0.21(+1.27%) |
Jan 12, 2015 | 17.23 | 17.23 | 16.63 | 16.73 | 27,012 | -0.60(-3.46%) |
Jan 09, 2015 | 17.69 | 17.71 | 17.21 | 17.33 | 27,632 | -0.43(-2.40%) |
Jan 08, 2015 | 17.67 | 18.14 | 17.40 | 17.76 | 46,826 | +0.17(+0.99%) |
Jan 07, 2015 | 17.71 | 17.98 | 17.32 | 17.58 | 37,616 | -0.04(-0.22%) |
Jan 06, 2015 | 17.89 | 18.33 | 17.49 | 17.62 | 50,370 | -0.47(-2.62%) |
Jan 05, 2015 | 18.04 | 18.59 | 18.02 | 18.10 | 29,987 | -0.16(-0.86%) |
Jan 02, 2015 | 18.50 | 18.72 | 17.93 | 18.26 | 22,264 | -0.09(-0.52%) |
Dec 31, 2014 | 18.85 | 18.35 | 18.35 | 18.35 | 25,593 | -0.36(-1.90%) |
Dec 30, 2014 | 18.12 | 18.79 | 18.07 | 18.71 | 30,583 | +0.49(+2.69%) |
Dec 29, 2014 | 18.44 | 18.44 | 18.02 | 18.22 | 24,699 | -0.15(-0.82%) |
Dec 26, 2014 | 18.26 | 18.38 | 17.99 | 18.37 | 19,317 | +0.06(+0.30%) |
Dec 24, 2014 | 18.70 | 18.31 | 18.31 | 18.31 | 10,009 | -0.24(-1.28%) |
Dec 23, 2014 | 18.60 | 18.71 | 17.93 | 18.55 | 47,495 | -0.06(-0.34%) |
Dec 22, 2014 | 18.30 | 18.63 | 18.23 | 18.61 | 27,628 | +0.28(+1.51%) |
Dec 19, 2014 | 18.29 | 18.35 | 17.78 | 18.33 | 52,789 | +0.04(+0.22%) |
Dec 18, 2014 | 18.08 | 18.39 | 17.68 | 18.29 | 31,533 | +0.52(+2.93%) |
Dec 17, 2014 | 17.07 | 17.80 | 16.76 | 17.77 | 41,074 | +0.69(+4.02%) |
Dec 16, 2014 | 17.21 | 17.54 | 16.98 | 17.09 | 27,787 | -0.10(-0.60%) |
Dec 15, 2014 | 17.31 | 17.36 | 17.09 | 17.19 | 31,866 | -0.19(-1.09%) |
Dec 12, 2014 | 17.60 | 17.65 | 17.37 | 17.38 | 37,166 | -0.30(-1.70%) |
Dec 11, 2014 | 17.99 | 18.15 | 17.63 | 17.68 | 34,371 | -0.26(-1.45%) |
Dec 10, 2014 | 17.81 | 18.23 | 17.81 | 17.94 | 45,141 | -0.47(-2.57%) |
Dec 09, 2014 | 18.01 | 18.59 | 17.86 | 18.41 | 51,219 | +0.15(+0.82%) |
Dec 08, 2014 | 18.61 | 18.69 | 18.16 | 18.26 | 55,284 | -0.39(-2.07%) |
Dec 05, 2014 | 18.25 | 18.89 | 18.11 | 18.65 | 58,455 | +0.39(+2.12%) |
Dec 04, 2014 | 18.04 | 18.33 | 17.88 | 18.26 | 16,905 | +0.12(+0.65%) |
Dec 03, 2014 | 17.92 | 18.28 | 17.79 | 18.14 | 34,760 | +0.17(+0.92%) |
Dec 02, 2014 | 18.08 | 18.29 | 17.92 | 17.98 | 26,915 | +0.02(+0.09%) |