Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 16.72 | 16.76 | 16.63 | 16.63 | 4,292 | -0.05(-0.29%) |
Feb 26, 2015 | 16.84 | 16.84 | 16.65 | 16.67 | 3,908 | -0.09(-0.53%) |
Feb 25, 2015 | 16.69 | 16.76 | 16.69 | 16.76 | 1,082 | -0.05(-0.32%) |
Feb 24, 2015 | 16.65 | 16.84 | 16.65 | 16.82 | 27,803 | +0.00(+0.00%) |
Feb 23, 2015 | 16.69 | 16.82 | 16.65 | 16.82 | 4,802 | -0.05(-0.28%) |
Feb 20, 2015 | 16.55 | 16.87 | 16.55 | 16.86 | 3,976 | +0.41(+2.51%) |
Feb 19, 2015 | 16.69 | 16.86 | 16.45 | 16.45 | 18,336 | -0.19(-1.12%) |
Feb 18, 2015 | 16.89 | 16.89 | 16.57 | 16.64 | 10,272 | -0.30(-1.80%) |
Feb 17, 2015 | 16.88 | 17.08 | 16.88 | 16.94 | 830 | +0.01(+0.06%) |
Feb 13, 2015 | 17.09 | 16.93 | 16.93 | 16.93 | 6,518 | +0.05(+0.28%) |
Feb 12, 2015 | 17.03 | 17.03 | 16.88 | 16.88 | 2,549 | -0.03(-0.17%) |
Feb 11, 2015 | 16.91 | 16.91 | 16.91 | 16.91 | 177 | -0.17(-1.00%) |
Feb 10, 2015 | 16.89 | 17.08 | 16.88 | 17.08 | 2,628 | +0.09(+0.50%) |
Feb 09, 2015 | 16.86 | 17.00 | 16.71 | 17.00 | 8,417 | +0.00(+0.00%) |
Feb 06, 2015 | 16.80 | 17.11 | 16.69 | 17.00 | 8,969 | +0.11(+0.68%) |
Feb 05, 2015 | 16.90 | 17.11 | 16.88 | 16.88 | 5,530 | -0.01(-0.06%) |
Feb 04, 2015 | 16.79 | 16.98 | 16.79 | 16.89 | 18,532 | +0.28(+1.66%) |
Feb 03, 2015 | 16.55 | 16.81 | 16.50 | 16.62 | 8,166 | -0.02(-0.11%) |
Feb 02, 2015 | 16.57 | 16.64 | 16.50 | 16.64 | 1,660 | -0.10(-0.62%) |
Jan 30, 2015 | 16.74 | 16.74 | 16.74 | 16.74 | 3,199 | -0.09(-0.54%) |
Jan 29, 2015 | 16.76 | 16.92 | 16.74 | 16.83 | 20,409 | -0.02(-0.14%) |
Jan 28, 2015 | 16.85 | 16.85 | 16.85 | 16.85 | 105 | -0.03(-0.17%) |
Jan 27, 2015 | 16.89 | 16.92 | 16.88 | 16.88 | 3,048 | -0.07(-0.39%) |
Jan 26, 2015 | 16.89 | 17.11 | 16.89 | 16.95 | 7,980 | +0.10(+0.56%) |
Jan 23, 2015 | 16.98 | 16.98 | 16.85 | 16.85 | 770 | +0.00(+0.00%) |
Jan 22, 2015 | 16.84 | 16.95 | 16.84 | 16.85 | 4,154 | -0.01(-0.06%) |
Jan 21, 2015 | 16.71 | 16.91 | 16.71 | 16.86 | 2,244 | +0.04(+0.23%) |
Jan 20, 2015 | 17.09 | 17.21 | 16.80 | 16.83 | 2,895 | -0.10(-0.62%) |
Jan 16, 2015 | 16.91 | 16.93 | 16.91 | 16.93 | 495 | +0.09(+0.51%) |
Jan 15, 2015 | 16.92 | 16.92 | 16.84 | 16.84 | 1,586 | -0.14(-0.81%) |
Jan 14, 2015 | 17.01 | 17.01 | 16.98 | 16.98 | 1,643 | -0.18(-1.03%) |
Jan 13, 2015 | 16.91 | 17.16 | 16.91 | 17.16 | 851 | -0.01(-0.06%) |
Jan 12, 2015 | 17.19 | 17.19 | 16.96 | 17.17 | 2,695 | +0.24(+1.40%) |
Jan 09, 2015 | 16.95 | 16.98 | 16.86 | 16.93 | 4,447 | -0.21(-1.22%) |
Jan 08, 2015 | 17.17 | 17.17 | 16.86 | 17.14 | 1,205 | -0.01(-0.06%) |
Jan 07, 2015 | 16.89 | 17.19 | 16.49 | 17.15 | 6,838 | +0.42(+2.50%) |
Jan 06, 2015 | 16.86 | 17.05 | 16.08 | 16.73 | 8,135 | -0.29(-1.73%) |
Jan 05, 2015 | 17.30 | 17.30 | 16.80 | 17.03 | 6,463 | +0.00(+0.00%) |
Jan 02, 2015 | 17.10 | 17.10 | 16.85 | 17.03 | 4,809 | +0.04(+0.22%) |
Dec 31, 2014 | 17.02 | 16.99 | 16.99 | 16.99 | 630 | -0.23(-1.33%) |
Dec 30, 2014 | 17.29 | 17.30 | 17.21 | 17.22 | 3,027 | +0.02(+0.11%) |
Dec 29, 2014 | 17.03 | 17.26 | 17.03 | 17.20 | 7,201 | +0.17(+1.01%) |
Dec 26, 2014 | 16.99 | 17.03 | 16.99 | 17.03 | 901 | -0.09(-0.50%) |
Dec 23, 2014 | 16.93 | 17.11 | 17.11 | 17.11 | 1,156 | +0.09(+0.50%) |
Dec 22, 2014 | 17.03 | 17.30 | 16.94 | 17.03 | 1,509 | +0.03(+0.17%) |
Dec 19, 2014 | 17.01 | 17.31 | 17.00 | 17.00 | 2,336 | -0.31(-1.81%) |
Dec 18, 2014 | 17.17 | 17.31 | 17.01 | 17.31 | 24,741 | +0.14(+0.83%) |
Dec 17, 2014 | 16.93 | 17.17 | 16.93 | 17.17 | 2,270 | +0.33(+1.98%) |
Dec 16, 2014 | 16.84 | 16.84 | 16.81 | 16.83 | 1,254 | -0.09(-0.51%) |
Dec 15, 2014 | 17.12 | 17.12 | 16.90 | 16.92 | 9,651 | -0.03(-0.17%) |
Dec 12, 2014 | 16.81 | 17.08 | 16.81 | 16.95 | 2,825 | -0.03(-0.17%) |
Dec 11, 2014 | 16.99 | 16.99 | 16.83 | 16.98 | 5,232 | +0.18(+1.07%) |
Dec 10, 2014 | 16.83 | 16.83 | 16.80 | 16.80 | 704 | -0.09(-0.51%) |
Dec 09, 2014 | 16.85 | 17.08 | 16.85 | 16.88 | 4,636 | -0.19(-1.11%) |
Dec 08, 2014 | 16.86 | 17.07 | 16.86 | 17.07 | 2,063 | +0.00(+0.00%) |
Dec 05, 2014 | 16.94 | 17.07 | 16.94 | 17.07 | 1,239 | +0.04(+0.22%) |
Dec 04, 2014 | 16.92 | 17.06 | 16.90 | 17.03 | 2,425 | +0.05(+0.28%) |
Dec 03, 2014 | 16.96 | 17.05 | 16.85 | 16.99 | 6,755 | -0.14(-0.83%) |
Dec 02, 2014 | 17.13 | 17.13 | 17.13 | 17.13 | 742 | +0.01(+0.06%) |