Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 17.47 | 17.47 | 17.47 | 0 | +0.06(+0.34%) | |
Feb 26, 2015 | 17.50 | 17.50 | 17.41 | 17.41 | 465 | -0.14(-0.80%) |
Feb 25, 2015 | 17.48 | 17.55 | 17.48 | 17.55 | 800 | +0.37(+2.15%) |
Feb 24, 2015 | 17.19 | 17.20 | 17.17 | 17.18 | 2,285 | +0.06(+0.35%) |
Feb 23, 2015 | 17.29 | 17.29 | 17.11 | 17.12 | 68,697 | -0.31(-1.78%) |
Feb 20, 2015 | 17.32 | 17.54 | 17.30 | 17.43 | 35,677 | +0.20(+1.16%) |
Feb 19, 2015 | 17.41 | 17.41 | 17.23 | 17.23 | 25,175 | -0.20(-1.15%) |
Feb 18, 2015 | 17.43 | 17.43 | 17.43 | 17.43 | 141 | +0.26(+1.51%) |
Feb 13, 2015 | 17.17 | 17.17 | 17.17 | 3 | +0.42(+2.51%) | |
Feb 11, 2015 | 16.75 | 16.75 | 16.75 | 210 | -0.38(-2.22%) | |
Feb 09, 2015 | 17.13 | 17.13 | 17.13 | 17 | +0.07(+0.41%) | |
Feb 06, 2015 | 17.06 | 17.06 | 17.06 | 17.06 | 463 | +0.19(+1.13%) |
Feb 05, 2015 | 16.75 | 16.87 | 16.75 | 16.87 | 501 | +0.29(+1.75%) |
Feb 04, 2015 | 16.58 | 16.58 | 16.34 | 16.58 | 1,885 | -0.73(-4.22%) |
Feb 03, 2015 | 17.29 | 17.31 | 17.29 | 17.31 | 490 | +0.66(+3.96%) |
Feb 02, 2015 | 16.65 | 16.65 | 16.65 | 16.65 | 294 | -0.43(-2.52%) |
Jan 30, 2015 | 16.77 | 17.08 | 16.68 | 17.08 | 1,306 | +0.38(+2.28%) |
Jan 29, 2015 | 16.77 | 16.77 | 16.64 | 16.70 | 9,828 | -0.02(-0.12%) |
Jan 27, 2015 | 16.72 | 16.72 | 16.72 | 141 | +0.02(+0.12%) | |
Jan 26, 2015 | 16.60 | 16.70 | 16.60 | 16.70 | 1,401 | +0.09(+0.54%) |
Jan 21, 2015 | 16.61 | 16.61 | 16.61 | 104 | +0.50(+3.13%) | |
Jan 20, 2015 | 16.28 | 16.28 | 16.08 | 16.11 | 102,142 | -0.45(-2.74%) |
Jan 16, 2015 | 16.56 | 16.56 | 16.56 | 0 | +0.34(+2.10%) | |
Jan 15, 2015 | 16.33 | 16.33 | 16.22 | 16.22 | 1,504 | +0.51(+3.25%) |
Jan 13, 2015 | 15.71 | 15.71 | 15.71 | 62 | -0.35(-2.18%) | |
Jan 12, 2015 | 16.06 | 16.16 | 15.86 | 16.06 | 7,681 | +0.06(+0.37%) |
Jan 09, 2015 | 16.32 | 16.33 | 16.00 | 16.00 | 1,613 | -0.25(-1.54%) |
Jan 08, 2015 | 16.57 | 16.57 | 16.17 | 16.25 | 1,499 | +0.41(+2.59%) |
Jan 07, 2015 | 15.84 | 15.84 | 15.84 | 15.84 | 315 | +0.37(+2.39%) |
Jan 06, 2015 | 15.67 | 15.69 | 15.47 | 15.47 | 3,607 | -0.14(-0.90%) |
Jan 05, 2015 | 15.54 | 15.88 | 15.54 | 15.61 | 1,512 | -0.43(-2.68%) |
Jan 02, 2015 | 16.04 | 16.04 | 16.04 | 16.04 | 186 | -0.21(-1.29%) |
Dec 31, 2014 | 16.25 | 16.25 | 16.25 | 0 | -0.28(-1.69%) | |
Dec 30, 2014 | 16.53 | 16.53 | 16.53 | 16.53 | 745 | +0.18(+1.10%) |
Dec 29, 2014 | 16.51 | 16.51 | 16.18 | 16.35 | 5,580 | -0.17(-1.03%) |
Dec 26, 2014 | 16.27 | 16.52 | 16.27 | 16.52 | 756 | -0.04(-0.24%) |
Dec 24, 2014 | 16.56 | 16.56 | 16.56 | 0 | +0.12(+0.73%) | |
Dec 23, 2014 | 16.33 | 16.44 | 16.17 | 16.44 | 3,212 | -0.18(-1.08%) |
Dec 22, 2014 | 16.57 | 16.62 | 16.46 | 16.62 | 1,417 | +0.16(+0.97%) |
Dec 19, 2014 | 16.14 | 16.46 | 16.14 | 16.46 | 2,396 | +0.00(+0.00%) |
Dec 18, 2014 | 16.38 | 16.46 | 16.38 | 16.46 | 700 | +0.26(+1.60%) |
Dec 17, 2014 | 16.28 | 16.28 | 16.20 | 16.20 | 720 | +0.64(+4.11%) |
Dec 16, 2014 | 15.94 | 15.56 | 15.56 | 2,984 | -0.16(-1.02%) | |
Dec 15, 2014 | 15.78 | 15.78 | 15.64 | 15.72 | 23,249 | -0.19(-1.19%) |
Dec 12, 2014 | 16.09 | 16.11 | 15.91 | 15.91 | 3,067 | -0.56(-3.40%) |
Dec 11, 2014 | 16.25 | 16.55 | 16.20 | 16.47 | 50,433 | +0.03(+0.18%) |
Dec 10, 2014 | 16.82 | 16.82 | 16.41 | 16.44 | 4,523 | -0.51(-3.01%) |
Dec 09, 2014 | 16.72 | 16.95 | 16.64 | 16.95 | 1,866 | -0.05(-0.29%) |
Dec 08, 2014 | 17.09 | 17.10 | 16.74 | 17.00 | 2,822 | -0.02(-0.09%) |
Dec 05, 2014 | 17.11 | 17.11 | 16.85 | 17.02 | 861 | -0.45(-2.60%) |
Dec 04, 2014 | 17.12 | 17.53 | 17.12 | 17.47 | 4,168 | -0.06(-0.34%) |
Dec 03, 2014 | 17.53 | 17.53 | 17.53 | 17.53 | 453 | +0.08(+0.46%) |
Dec 02, 2014 | 17.45 | 17.45 | 17.18 | 17.45 | 1,411 | -0.22(-1.25%) |