Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 16.59 | 16.94 | 16.42 | 16.50 | 676,840 | -0.21(-1.28%) |
Feb 26, 2015 | 16.76 | 16.88 | 16.53 | 16.71 | 514,557 | -0.13(-0.75%) |
Feb 25, 2015 | 16.79 | 16.99 | 16.73 | 16.84 | 402,758 | +0.00(+0.00%) |
Feb 24, 2015 | 17.01 | 17.01 | 16.74 | 16.84 | 273,258 | -0.12(-0.69%) |
Feb 23, 2015 | 16.91 | 16.96 | 16.70 | 16.95 | 256,540 | +0.04(+0.23%) |
Feb 20, 2015 | 16.88 | 17.01 | 16.82 | 16.92 | 416,514 | +0.01(+0.06%) |
Feb 19, 2015 | 16.95 | 17.01 | 16.84 | 16.91 | 194,284 | -0.12(-0.68%) |
Feb 18, 2015 | 16.94 | 17.05 | 16.82 | 17.02 | 246,466 | +0.08(+0.46%) |
Feb 17, 2015 | 16.81 | 16.96 | 16.56 | 16.95 | 468,816 | +0.17(+0.98%) |
Feb 13, 2015 | 16.58 | 16.78 | 16.78 | 16.78 | 275,366 | +0.22(+1.35%) |
Feb 12, 2015 | 16.50 | 16.66 | 16.50 | 16.56 | 243,682 | +0.09(+0.53%) |
Feb 11, 2015 | 16.43 | 16.68 | 16.35 | 16.47 | 299,004 | -0.04(-0.24%) |
Feb 10, 2015 | 16.68 | 16.70 | 16.39 | 16.51 | 274,762 | -0.08(-0.47%) |
Feb 09, 2015 | 16.47 | 16.80 | 16.45 | 16.59 | 297,876 | +0.11(+0.65%) |
Feb 06, 2015 | 16.33 | 16.65 | 16.25 | 16.48 | 575,436 | +0.17(+1.07%) |
Feb 05, 2015 | 16.15 | 16.35 | 16.07 | 16.30 | 289,318 | +0.17(+1.08%) |
Feb 04, 2015 | 16.13 | 16.39 | 16.09 | 16.13 | 236,657 | -0.07(-0.42%) |
Feb 03, 2015 | 15.93 | 16.31 | 15.93 | 16.20 | 432,474 | +0.30(+1.89%) |
Feb 02, 2015 | 15.72 | 15.96 | 15.69 | 15.90 | 425,329 | +0.20(+1.30%) |
Jan 30, 2015 | 15.88 | 15.98 | 15.65 | 15.69 | 411,324 | -0.31(-1.94%) |
Jan 29, 2015 | 15.75 | 16.03 | 15.66 | 16.00 | 377,806 | +0.25(+1.60%) |
Jan 28, 2015 | 16.02 | 16.05 | 15.72 | 15.75 | 333,647 | -0.17(-1.04%) |
Jan 27, 2015 | 15.67 | 16.13 | 15.30 | 15.92 | 923,467 | -0.29(-1.80%) |
Jan 26, 2015 | 16.08 | 16.30 | 16.05 | 16.21 | 1,501,209 | +0.13(+0.79%) |
Jan 23, 2015 | 16.15 | 16.28 | 16.03 | 16.08 | 265,813 | -0.05(-0.30%) |
Jan 22, 2015 | 16.09 | 16.29 | 15.99 | 16.13 | 506,764 | +0.14(+0.85%) |
Jan 21, 2015 | 15.86 | 16.04 | 15.77 | 15.99 | 612,535 | +0.11(+0.67%) |
Jan 20, 2015 | 16.06 | 16.10 | 15.65 | 15.89 | 554,333 | -0.17(-1.03%) |
Jan 16, 2015 | 15.70 | 16.09 | 15.70 | 16.05 | 511,307 | +0.27(+1.72%) |
Jan 15, 2015 | 16.58 | 16.59 | 15.73 | 15.78 | 675,264 | -0.76(-4.58%) |
Jan 14, 2015 | 16.41 | 16.55 | 16.23 | 16.54 | 602,434 | +0.00(+0.00%) |
Jan 13, 2015 | 16.87 | 17.00 | 16.43 | 16.54 | 549,590 | -0.16(-0.93%) |
Jan 12, 2015 | 16.90 | 16.95 | 16.62 | 16.69 | 398,168 | -0.21(-1.26%) |
Jan 09, 2015 | 17.29 | 17.29 | 16.90 | 16.91 | 342,710 | -0.38(-2.19%) |
Jan 08, 2015 | 17.01 | 17.50 | 16.97 | 17.29 | 615,581 | +0.36(+2.12%) |
Jan 07, 2015 | 16.95 | 17.01 | 16.59 | 16.93 | 431,969 | +0.08(+0.46%) |
Jan 06, 2015 | 17.52 | 17.54 | 16.85 | 16.85 | 414,791 | -0.69(-3.93%) |
Jan 05, 2015 | 17.74 | 17.81 | 17.39 | 17.54 | 340,946 | -0.23(-1.31%) |
Jan 02, 2015 | 17.99 | 18.10 | 17.70 | 17.77 | 401,198 | -0.09(-0.49%) |
Dec 31, 2014 | 18.17 | 17.86 | 17.86 | 17.86 | 544,759 | -0.27(-1.50%) |
Dec 30, 2014 | 18.18 | 18.38 | 18.09 | 18.13 | 564,349 | -0.12(-0.64%) |
Dec 29, 2014 | 17.95 | 18.33 | 17.95 | 18.25 | 487,348 | +0.32(+1.79%) |
Dec 26, 2014 | 17.98 | 18.08 | 17.87 | 17.93 | 254,754 | +0.02(+0.11%) |
Dec 24, 2014 | 17.96 | 17.91 | 17.91 | 17.91 | 198,543 | -0.02(-0.11%) |
Dec 23, 2014 | 17.70 | 18.12 | 17.64 | 17.93 | 451,003 | +0.30(+1.71%) |
Dec 22, 2014 | 17.48 | 17.64 | 17.40 | 17.62 | 823,450 | +0.20(+1.17%) |
Dec 19, 2014 | 17.43 | 17.55 | 17.08 | 17.42 | 1,244,706 | +0.04(+0.22%) |
Dec 18, 2014 | 17.48 | 17.54 | 17.30 | 17.38 | 524,380 | +0.07(+0.39%) |
Dec 17, 2014 | 17.05 | 17.44 | 16.95 | 17.31 | 518,827 | +0.27(+1.60%) |
Dec 16, 2014 | 17.08 | 17.48 | 17.01 | 17.04 | 399,065 | -0.12(-0.68%) |
Dec 15, 2014 | 17.54 | 17.59 | 17.14 | 17.16 | 378,672 | -0.33(-1.89%) |
Dec 12, 2014 | 17.62 | 17.71 | 17.48 | 17.49 | 374,980 | -0.23(-1.31%) |
Dec 11, 2014 | 17.61 | 17.91 | 17.58 | 17.72 | 551,068 | +0.11(+0.61%) |
Dec 10, 2014 | 17.87 | 17.93 | 17.47 | 17.62 | 432,294 | -0.35(-1.95%) |
Dec 09, 2014 | 17.65 | 17.98 | 17.62 | 17.96 | 579,608 | +0.17(+0.93%) |
Dec 08, 2014 | 17.99 | 18.20 | 17.71 | 17.80 | 492,406 | -0.28(-1.56%) |
Dec 05, 2014 | 17.99 | 18.33 | 17.95 | 18.08 | 680,482 | +0.10(+0.54%) |
Dec 04, 2014 | 18.09 | 18.21 | 17.92 | 17.98 | 272,590 | -0.15(-0.80%) |
Dec 03, 2014 | 17.93 | 18.19 | 17.83 | 18.13 | 593,088 | +0.19(+1.08%) |
Dec 02, 2014 | 17.85 | 18.02 | 17.79 | 17.94 | 391,289 | +0.04(+0.22%) |