Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 19.27 | 19.41 | 18.70 | 18.85 | 120,908 | -0.37(-1.93%) |
Feb 26, 2015 | 19.55 | 19.59 | 19.17 | 19.22 | 58,388 | -0.35(-1.79%) |
Feb 25, 2015 | 19.25 | 19.63 | 19.18 | 19.57 | 205,126 | +0.27(+1.40%) |
Feb 24, 2015 | 19.46 | 19.65 | 19.13 | 19.30 | 166,819 | -0.18(-0.92%) |
Feb 23, 2015 | 19.35 | 19.55 | 18.92 | 19.48 | 274,123 | -0.01(-0.05%) |
Feb 20, 2015 | 19.57 | 19.69 | 19.14 | 19.49 | 190,239 | -0.05(-0.26%) |
Feb 19, 2015 | 19.40 | 19.70 | 19.22 | 19.54 | 140,957 | +0.27(+1.40%) |
Feb 18, 2015 | 19.54 | 19.62 | 18.81 | 19.27 | 136,432 | -0.21(-1.08%) |
Feb 17, 2015 | 20.05 | 20.16 | 19.38 | 19.48 | 85,414 | -0.47(-2.36%) |
Feb 13, 2015 | 20.17 | 19.95 | 19.95 | 19.95 | 89,100 | -0.21(-1.04%) |
Feb 12, 2015 | 20.35 | 20.35 | 19.87 | 20.16 | 69,058 | -0.03(-0.15%) |
Feb 11, 2015 | 20.19 | 20.32 | 19.76 | 20.19 | 68,079 | -0.02(-0.10%) |
Feb 10, 2015 | 20.94 | 20.94 | 20.11 | 20.21 | 172,505 | -0.64(-3.07%) |
Feb 09, 2015 | 21.18 | 21.25 | 20.76 | 20.85 | 85,497 | -0.40(-1.88%) |
Feb 06, 2015 | 21.14 | 21.27 | 21.01 | 21.25 | 63,445 | +0.11(+0.52%) |
Feb 05, 2015 | 20.93 | 21.21 | 20.89 | 21.14 | 73,425 | +0.25(+1.20%) |
Feb 04, 2015 | 21.39 | 21.59 | 20.81 | 20.89 | 64,624 | -0.61(-2.84%) |
Feb 03, 2015 | 20.82 | 21.60 | 20.52 | 21.50 | 164,403 | +0.86(+4.17%) |
Feb 02, 2015 | 20.23 | 20.71 | 20.22 | 20.64 | 223,357 | +0.54(+2.69%) |
Jan 30, 2015 | 20.53 | 20.78 | 20.09 | 20.10 | 179,207 | -0.60(-2.90%) |
Jan 29, 2015 | 20.54 | 20.85 | 20.13 | 20.70 | 121,946 | +0.23(+1.12%) |
Jan 28, 2015 | 21.32 | 21.32 | 20.32 | 20.47 | 115,477 | -0.54(-2.57%) |
Jan 27, 2015 | 20.79 | 21.32 | 20.79 | 21.01 | 75,958 | +0.08(+0.38%) |
Jan 26, 2015 | 20.84 | 21.10 | 20.83 | 20.93 | 89,613 | -0.07(-0.33%) |
Jan 23, 2015 | 20.90 | 21.09 | 20.76 | 21.00 | 104,633 | +0.09(+0.43%) |
Jan 22, 2015 | 20.66 | 20.96 | 20.50 | 20.91 | 84,631 | +0.37(+1.80%) |
Jan 21, 2015 | 20.45 | 20.82 | 20.25 | 20.54 | 168,381 | +0.05(+0.24%) |
Jan 20, 2015 | 20.26 | 20.80 | 20.10 | 20.49 | 117,249 | +0.20(+0.99%) |
Jan 16, 2015 | 19.89 | 20.55 | 19.83 | 20.29 | 188,475 | +0.34(+1.70%) |
Jan 15, 2015 | 20.48 | 20.48 | 19.89 | 19.95 | 115,093 | -0.39(-1.92%) |
Jan 14, 2015 | 20.03 | 20.61 | 20.03 | 20.34 | 108,897 | +0.04(+0.20%) |
Jan 13, 2015 | 20.43 | 20.75 | 20.11 | 20.30 | 140,209 | +0.10(+0.50%) |
Jan 12, 2015 | 20.46 | 20.46 | 20.00 | 20.20 | 141,964 | -0.27(-1.32%) |
Jan 09, 2015 | 20.70 | 21.29 | 20.46 | 20.47 | 149,893 | -0.34(-1.63%) |
Jan 08, 2015 | 20.99 | 21.10 | 20.16 | 20.81 | 402,680 | +2.54(+13.90%) |
Jan 07, 2015 | 17.77 | 18.34 | 17.69 | 18.27 | 155,797 | +0.62(+3.51%) |
Jan 06, 2015 | 18.12 | 18.23 | 17.46 | 17.65 | 111,703 | -0.49(-2.70%) |
Jan 05, 2015 | 18.20 | 18.30 | 18.04 | 18.14 | 92,734 | -0.12(-0.66%) |
Jan 02, 2015 | 18.40 | 18.42 | 18.05 | 18.26 | 103,095 | -0.07(-0.38%) |
Dec 31, 2014 | 18.32 | 18.33 | 18.33 | 18.33 | 62,900 | +0.06(+0.33%) |
Dec 30, 2014 | 18.21 | 18.35 | 18.08 | 18.27 | 73,179 | +0.03(+0.16%) |
Dec 29, 2014 | 18.20 | 18.34 | 18.05 | 18.24 | 79,815 | +0.09(+0.50%) |
Dec 26, 2014 | 17.84 | 18.18 | 17.80 | 18.15 | 36,595 | +0.35(+1.97%) |
Dec 24, 2014 | 17.86 | 17.80 | 17.80 | 17.80 | 21,300 | -0.05(-0.28%) |
Dec 23, 2014 | 17.67 | 18.11 | 17.67 | 17.85 | 46,157 | +0.23(+1.31%) |
Dec 22, 2014 | 17.51 | 17.77 | 17.43 | 17.62 | 121,803 | +0.09(+0.51%) |
Dec 19, 2014 | 17.65 | 17.66 | 17.28 | 17.53 | 146,533 | -0.11(-0.62%) |
Dec 18, 2014 | 17.24 | 17.67 | 17.10 | 17.64 | 138,058 | +0.53(+3.10%) |
Dec 17, 2014 | 16.78 | 17.11 | 16.63 | 17.11 | 272,437 | +0.29(+1.72%) |
Dec 16, 2014 | 16.59 | 16.96 | 16.55 | 16.82 | 164,359 | +0.32(+1.94%) |
Dec 15, 2014 | 15.91 | 16.51 | 15.89 | 16.50 | 273,238 | +0.63(+3.97%) |
Dec 12, 2014 | 16.34 | 16.36 | 15.68 | 15.87 | 280,012 | -0.62(-3.76%) |
Dec 11, 2014 | 16.47 | 16.88 | 16.43 | 16.49 | 102,421 | +0.08(+0.49%) |
Dec 10, 2014 | 17.07 | 17.07 | 16.38 | 16.41 | 150,667 | -0.63(-3.70%) |
Dec 09, 2014 | 16.47 | 17.10 | 16.37 | 17.04 | 74,852 | +0.48(+2.90%) |
Dec 08, 2014 | 16.82 | 16.97 | 16.52 | 16.56 | 327,815 | -0.34(-2.01%) |
Dec 05, 2014 | 16.63 | 17.22 | 16.63 | 16.90 | 659,293 | +0.23(+1.38%) |
Dec 04, 2014 | 16.77 | 16.94 | 16.50 | 16.67 | 85,350 | -0.07(-0.42%) |
Dec 03, 2014 | 16.82 | 17.17 | 16.63 | 16.74 | 158,963 | -0.13(-0.77%) |
Dec 02, 2014 | 16.95 | 17.10 | 16.81 | 16.87 | 252,083 | +0.00(+0.00%) |