Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 19.24 | 19.62 | 18.98 | 18.98 | 32,652 | -0.35(-1.81%) |
Feb 26, 2015 | 19.27 | 19.62 | 19.14 | 19.33 | 18,244 | +0.08(+0.43%) |
Feb 25, 2015 | 19.47 | 19.47 | 19.25 | 19.25 | 7,817 | -0.02(-0.11%) |
Feb 24, 2015 | 18.93 | 19.48 | 18.92 | 19.27 | 6,200 | +0.34(+1.78%) |
Feb 23, 2015 | 18.96 | 19.21 | 18.89 | 18.94 | 18,900 | -0.01(-0.04%) |
Feb 20, 2015 | 19.64 | 19.64 | 18.94 | 18.94 | 20,817 | -0.64(-3.26%) |
Feb 19, 2015 | 19.57 | 19.81 | 19.57 | 19.58 | 4,933 | -0.01(-0.07%) |
Feb 18, 2015 | 19.29 | 19.67 | 19.11 | 19.60 | 12,486 | +0.28(+1.46%) |
Feb 17, 2015 | 19.40 | 19.63 | 19.19 | 19.31 | 12,129 | -0.04(-0.21%) |
Feb 13, 2015 | 19.40 | 19.35 | 19.35 | 19.35 | 15,427 | -0.05(-0.28%) |
Feb 12, 2015 | 19.40 | 19.56 | 19.31 | 19.41 | 15,481 | +0.08(+0.43%) |
Feb 11, 2015 | 19.57 | 19.61 | 19.33 | 19.33 | 18,271 | -0.19(-0.99%) |
Feb 10, 2015 | 19.73 | 19.80 | 19.41 | 19.52 | 14,647 | -0.16(-0.84%) |
Feb 09, 2015 | 20.04 | 20.04 | 19.63 | 19.68 | 9,975 | -0.34(-1.68%) |
Feb 06, 2015 | 19.80 | 20.59 | 19.80 | 20.02 | 20,750 | +0.27(+1.39%) |
Feb 05, 2015 | 19.71 | 19.89 | 19.66 | 19.75 | 14,529 | +0.05(+0.28%) |
Feb 04, 2015 | 20.00 | 20.13 | 19.69 | 19.69 | 23,812 | -0.43(-2.15%) |
Feb 03, 2015 | 19.53 | 20.27 | 19.53 | 20.12 | 39,612 | +0.21(+1.03%) |
Feb 02, 2015 | 19.99 | 20.54 | 19.58 | 19.92 | 39,818 | +0.01(+0.07%) |
Jan 30, 2015 | 19.75 | 20.26 | 19.59 | 19.90 | 52,161 | -0.01(-0.07%) |
Jan 29, 2015 | 20.01 | 20.03 | 19.76 | 19.92 | 10,042 | +0.02(+0.10%) |
Jan 28, 2015 | 20.54 | 20.54 | 19.72 | 19.90 | 30,450 | -0.60(-2.92%) |
Jan 27, 2015 | 20.58 | 20.61 | 20.30 | 20.50 | 28,988 | -0.08(-0.40%) |
Jan 26, 2015 | 20.08 | 20.61 | 19.68 | 20.58 | 27,762 | +0.38(+1.87%) |
Jan 23, 2015 | 19.77 | 20.27 | 19.68 | 20.20 | 22,451 | +0.45(+2.30%) |
Jan 22, 2015 | 19.40 | 19.82 | 19.03 | 19.75 | 24,633 | +0.65(+3.42%) |
Jan 21, 2015 | 19.54 | 19.54 | 19.07 | 19.09 | 15,248 | -0.30(-1.56%) |
Jan 20, 2015 | 19.90 | 19.90 | 19.10 | 19.40 | 28,263 | -0.71(-3.55%) |
Jan 16, 2015 | 18.97 | 20.12 | 18.97 | 20.11 | 18,874 | +1.04(+5.44%) |
Jan 15, 2015 | 19.03 | 19.07 | 18.60 | 19.07 | 21,282 | +0.03(+0.18%) |
Jan 14, 2015 | 19.14 | 19.14 | 18.78 | 19.04 | 16,383 | -0.12(-0.61%) |
Jan 13, 2015 | 18.74 | 19.22 | 18.28 | 19.16 | 22,205 | +0.83(+4.54%) |
Jan 12, 2015 | 18.78 | 19.00 | 18.21 | 18.32 | 29,136 | -0.35(-1.88%) |
Jan 09, 2015 | 18.92 | 19.03 | 18.45 | 18.67 | 28,685 | -0.30(-1.59%) |
Jan 08, 2015 | 19.03 | 19.03 | 18.66 | 18.98 | 28,453 | -0.01(-0.04%) |
Jan 07, 2015 | 19.05 | 19.05 | 18.52 | 18.98 | 19,341 | +0.08(+0.40%) |
Jan 06, 2015 | 18.42 | 19.01 | 18.28 | 18.91 | 18,366 | +0.47(+2.57%) |
Jan 05, 2015 | 18.28 | 18.85 | 18.28 | 18.43 | 18,769 | +0.08(+0.45%) |
Jan 02, 2015 | 18.81 | 18.89 | 18.34 | 18.35 | 9,639 | -0.45(-2.41%) |
Dec 31, 2014 | 18.17 | 18.81 | 18.81 | 18.81 | 16,737 | +0.62(+3.40%) |
Dec 30, 2014 | 18.21 | 18.26 | 18.10 | 18.19 | 7,440 | +0.15(+0.84%) |
Dec 29, 2014 | 18.30 | 18.38 | 18.04 | 18.04 | 26,171 | -0.27(-1.45%) |
Dec 26, 2014 | 18.03 | 18.69 | 17.55 | 18.30 | 17,004 | +0.44(+2.44%) |
Dec 24, 2014 | 17.59 | 17.87 | 17.87 | 17.87 | 6,024 | +0.31(+1.78%) |
Dec 23, 2014 | 17.11 | 17.66 | 17.04 | 17.55 | 18,655 | +0.49(+2.87%) |
Dec 22, 2014 | 17.01 | 17.28 | 17.01 | 17.06 | 14,679 | +0.16(+0.93%) |
Dec 19, 2014 | 17.24 | 18.00 | 16.85 | 16.91 | 88,486 | -0.41(-2.36%) |
Dec 18, 2014 | 17.36 | 17.90 | 16.65 | 17.31 | 27,057 | -0.03(-0.16%) |
Dec 17, 2014 | 17.42 | 17.66 | 16.89 | 17.34 | 26,682 | +0.13(+0.75%) |
Dec 16, 2014 | 16.74 | 17.97 | 16.74 | 17.21 | 24,562 | +0.57(+3.44%) |
Dec 15, 2014 | 16.78 | 17.31 | 16.54 | 16.64 | 35,186 | -0.04(-0.24%) |
Dec 12, 2014 | 16.92 | 17.12 | 16.59 | 16.68 | 16,423 | -0.41(-2.39%) |
Dec 11, 2014 | 16.89 | 17.30 | 16.69 | 17.09 | 23,801 | +0.16(+0.92%) |
Dec 10, 2014 | 17.46 | 17.52 | 16.67 | 16.93 | 25,579 | -0.58(-3.30%) |
Dec 09, 2014 | 17.13 | 17.78 | 16.59 | 17.51 | 26,844 | +0.39(+2.27%) |
Dec 08, 2014 | 16.54 | 17.46 | 16.50 | 17.12 | 27,023 | +0.48(+2.90%) |
Dec 05, 2014 | 16.27 | 16.70 | 16.25 | 16.64 | 25,404 | +0.37(+2.30%) |
Dec 04, 2014 | 16.61 | 16.78 | 16.17 | 16.27 | 22,430 | -0.52(-3.12%) |
Dec 03, 2014 | 16.40 | 17.01 | 16.40 | 16.79 | 53,391 | +0.43(+2.62%) |
Dec 02, 2014 | 16.42 | 16.67 | 15.97 | 16.36 | 17,694 | -0.07(-0.41%) |