Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 18.80 | 19.00 | 18.68 | 18.87 | 18,809 | +0.04(+0.21%) |
Feb 26, 2015 | 18.83 | 18.98 | 18.72 | 18.83 | 10,688 | +0.06(+0.32%) |
Feb 25, 2015 | 18.42 | 18.87 | 18.42 | 18.77 | 35,071 | +0.05(+0.27%) |
Feb 24, 2015 | 18.32 | 18.81 | 18.32 | 18.72 | 13,815 | +0.22(+1.19%) |
Feb 23, 2015 | 18.48 | 18.75 | 18.17 | 18.50 | 37,071 | +0.06(+0.33%) |
Feb 20, 2015 | 18.52 | 18.52 | 18.30 | 18.44 | 17,083 | -0.03(-0.16%) |
Feb 19, 2015 | 18.58 | 18.70 | 18.36 | 18.47 | 30,240 | -0.11(-0.59%) |
Feb 18, 2015 | 18.58 | 18.74 | 18.34 | 18.58 | 32,338 | +0.08(+0.43%) |
Feb 17, 2015 | 18.30 | 18.71 | 18.28 | 18.50 | 29,310 | +0.20(+1.09%) |
Feb 13, 2015 | 18.50 | 18.30 | 18.30 | 18.30 | 29,900 | -0.13(-0.71%) |
Feb 12, 2015 | 18.75 | 18.75 | 18.27 | 18.43 | 73,387 | -0.28(-1.50%) |
Feb 11, 2015 | 18.53 | 18.95 | 18.47 | 18.71 | 70,863 | +0.26(+1.41%) |
Feb 10, 2015 | 18.58 | 18.69 | 18.17 | 18.45 | 49,821 | +0.01(+0.05%) |
Feb 09, 2015 | 18.85 | 19.48 | 18.20 | 18.44 | 15,641 | -0.11(-0.59%) |
Feb 06, 2015 | 18.31 | 18.60 | 18.02 | 18.55 | 34,174 | +0.23(+1.26%) |
Feb 05, 2015 | 18.31 | 18.38 | 18.09 | 18.32 | 25,834 | +0.07(+0.38%) |
Feb 04, 2015 | 17.95 | 18.46 | 17.82 | 18.25 | 34,797 | +0.29(+1.61%) |
Feb 03, 2015 | 17.52 | 18.07 | 17.52 | 17.96 | 43,255 | +0.58(+3.34%) |
Feb 02, 2015 | 17.59 | 17.73 | 17.29 | 17.38 | 34,963 | -0.20(-1.14%) |
Jan 30, 2015 | 17.54 | 17.79 | 17.48 | 17.58 | 57,841 | -0.15(-0.85%) |
Jan 29, 2015 | 17.80 | 17.99 | 17.52 | 17.73 | 47,426 | -0.07(-0.39%) |
Jan 28, 2015 | 17.99 | 17.99 | 17.58 | 17.80 | 23,178 | -0.06(-0.34%) |
Jan 27, 2015 | 18.41 | 18.41 | 17.85 | 17.86 | 33,043 | -0.51(-2.78%) |
Jan 26, 2015 | 18.57 | 18.57 | 18.13 | 18.37 | 34,873 | -0.11(-0.60%) |
Jan 23, 2015 | 18.38 | 18.67 | 18.34 | 18.48 | 27,134 | +0.01(+0.05%) |
Jan 22, 2015 | 18.87 | 18.87 | 18.27 | 18.47 | 47,772 | -0.38(-2.02%) |
Jan 21, 2015 | 18.90 | 18.97 | 18.75 | 18.85 | 6,527 | +0.00(+0.00%) |
Jan 20, 2015 | 18.54 | 18.89 | 18.52 | 18.85 | 26,348 | -0.05(-0.26%) |
Jan 16, 2015 | 18.76 | 19.01 | 18.74 | 18.90 | 37,530 | -0.01(-0.05%) |
Jan 15, 2015 | 18.95 | 18.95 | 18.73 | 18.91 | 7,796 | +0.08(+0.42%) |
Jan 14, 2015 | 18.57 | 18.90 | 18.40 | 18.83 | 13,186 | +0.13(+0.70%) |
Jan 13, 2015 | 18.79 | 18.92 | 18.67 | 18.70 | 25,085 | -0.06(-0.32%) |
Jan 12, 2015 | 19.00 | 19.00 | 18.58 | 18.76 | 42,673 | -0.16(-0.85%) |
Jan 09, 2015 | 18.56 | 18.99 | 18.53 | 18.92 | 27,000 | +0.15(+0.80%) |
Jan 08, 2015 | 19.01 | 19.01 | 18.53 | 18.77 | 21,574 | +0.07(+0.37%) |
Jan 07, 2015 | 19.15 | 19.40 | 18.44 | 18.70 | 44,594 | -0.23(-1.24%) |
Jan 06, 2015 | 19.21 | 19.21 | 18.66 | 18.93 | 80,121 | -0.28(-1.43%) |
Jan 05, 2015 | 19.26 | 19.75 | 19.01 | 19.21 | 54,630 | +0.15(+0.79%) |
Jan 02, 2015 | 19.47 | 19.49 | 19.01 | 19.06 | 33,137 | -0.35(-1.80%) |
Dec 31, 2014 | 19.23 | 19.41 | 19.41 | 19.41 | 10,200 | +0.15(+0.78%) |
Dec 30, 2014 | 19.43 | 19.43 | 19.26 | 19.26 | 9,576 | -0.11(-0.57%) |
Dec 29, 2014 | 19.38 | 19.40 | 19.01 | 19.37 | 92,004 | +0.07(+0.36%) |
Dec 26, 2014 | 19.50 | 19.63 | 19.01 | 19.30 | 75,072 | +0.39(+2.06%) |
Dec 24, 2014 | 18.73 | 18.91 | 18.91 | 18.91 | 41,400 | +0.26(+1.39%) |
Dec 23, 2014 | 19.09 | 19.15 | 18.58 | 18.65 | 45,032 | -0.44(-2.30%) |
Dec 22, 2014 | 18.69 | 19.56 | 18.56 | 19.09 | 86,554 | +0.53(+2.86%) |
Dec 19, 2014 | 18.35 | 18.80 | 18.25 | 18.56 | 27,361 | +0.04(+0.22%) |
Dec 18, 2014 | 18.69 | 18.79 | 18.39 | 18.52 | 51,792 | +0.08(+0.43%) |
Dec 17, 2014 | 18.23 | 18.75 | 18.10 | 18.44 | 64,628 | +0.29(+1.60%) |
Dec 16, 2014 | 18.16 | 18.20 | 18.10 | 18.15 | 15,647 | +0.05(+0.28%) |
Dec 15, 2014 | 18.03 | 18.29 | 17.92 | 18.10 | 31,919 | +0.19(+1.06%) |
Dec 12, 2014 | 17.81 | 18.05 | 17.80 | 17.91 | 11,278 | +0.14(+0.79%) |
Dec 11, 2014 | 18.33 | 18.33 | 17.74 | 17.77 | 33,488 | -0.42(-2.31%) |
Dec 10, 2014 | 17.76 | 18.23 | 17.76 | 18.19 | 51,351 | +0.26(+1.45%) |
Dec 09, 2014 | 17.64 | 17.95 | 17.52 | 17.93 | 19,754 | +0.13(+0.73%) |
Dec 08, 2014 | 17.65 | 17.89 | 17.53 | 17.80 | 18,500 | +0.35(+2.01%) |
Dec 05, 2014 | 17.57 | 17.62 | 17.40 | 17.45 | 13,813 | -0.07(-0.40%) |
Dec 04, 2014 | 17.66 | 17.75 | 17.31 | 17.52 | 19,036 | -0.17(-0.96%) |
Dec 03, 2014 | 17.87 | 17.99 | 17.52 | 17.69 | 26,432 | -0.19(-1.06%) |
Dec 02, 2014 | 18.01 | 18.29 | 17.86 | 17.88 | 6,590 | -0.10(-0.56%) |