Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 17.59 | 18.10 | 17.59 | 18.08 | 9,212 | +0.58(+3.31%) |
Feb 26, 2015 | 17.27 | 17.51 | 17.25 | 17.50 | 7,783 | +0.31(+1.80%) |
Feb 25, 2015 | 16.98 | 17.19 | 16.97 | 17.19 | 6,975 | +0.36(+2.14%) |
Feb 24, 2015 | 16.96 | 16.96 | 16.50 | 16.83 | 7,096 | +0.07(+0.42%) |
Feb 23, 2015 | 17.57 | 17.57 | 16.75 | 16.76 | 36,515 | -0.62(-3.57%) |
Feb 20, 2015 | 17.01 | 17.38 | 16.95 | 17.38 | 5,693 | +0.38(+2.24%) |
Feb 19, 2015 | 17.45 | 17.45 | 16.96 | 17.00 | 5,609 | -0.30(-1.73%) |
Feb 18, 2015 | 17.57 | 17.57 | 17.10 | 17.30 | 12,866 | +0.25(+1.47%) |
Feb 17, 2015 | 16.86 | 17.05 | 16.86 | 17.05 | 7,346 | +0.04(+0.21%) |
Feb 13, 2015 | 18.69 | 17.02 | 17.02 | 17.02 | 1,207,100 | +0.19(+1.10%) |
Feb 12, 2015 | 16.74 | 16.85 | 16.51 | 16.83 | 24,783 | -0.01(-0.06%) |
Feb 11, 2015 | 17.00 | 17.00 | 16.83 | 16.84 | 2,210 | -0.15(-0.88%) |
Feb 10, 2015 | 17.00 | 17.00 | 16.91 | 16.99 | 2,724 | -0.01(-0.06%) |
Feb 09, 2015 | 16.91 | 17.00 | 16.77 | 17.00 | 13,919 | +0.02(+0.12%) |
Feb 06, 2015 | 16.81 | 17.00 | 16.80 | 16.98 | 31,370 | +0.13(+0.77%) |
Feb 05, 2015 | 16.73 | 16.95 | 16.73 | 16.85 | 13,498 | +0.12(+0.72%) |
Feb 04, 2015 | 17.25 | 17.25 | 16.73 | 16.73 | 6,835 | -0.27(-1.59%) |
Feb 03, 2015 | 17.10 | 17.18 | 16.94 | 17.00 | 12,865 | +0.07(+0.41%) |
Feb 02, 2015 | 17.00 | 17.00 | 16.81 | 16.93 | 26,732 | -0.06(-0.35%) |
Jan 30, 2015 | 16.74 | 16.99 | 16.60 | 16.99 | 4,601 | +0.29(+1.74%) |
Jan 29, 2015 | 16.55 | 16.74 | 16.55 | 16.70 | 8,280 | +0.15(+0.91%) |
Jan 28, 2015 | 16.68 | 16.95 | 16.51 | 16.55 | 4,248 | -0.25(-1.49%) |
Jan 27, 2015 | 16.46 | 16.97 | 16.46 | 16.80 | 24,356 | +0.30(+1.82%) |
Jan 26, 2015 | 16.94 | 16.94 | 16.33 | 16.50 | 13,224 | -0.28(-1.67%) |
Jan 23, 2015 | 16.53 | 16.95 | 16.40 | 16.78 | 12,738 | +0.27(+1.64%) |
Jan 22, 2015 | 16.65 | 16.74 | 16.50 | 16.51 | 21,749 | +0.01(+0.06%) |
Jan 21, 2015 | 16.66 | 16.66 | 16.36 | 16.50 | 21,115 | +0.03(+0.18%) |
Jan 20, 2015 | 16.55 | 16.73 | 16.47 | 16.47 | 6,616 | -0.08(-0.48%) |
Jan 19, 2015 | 17.01 | 17.02 | 16.55 | 16.55 | 11,919 | -0.44(-2.59%) |
Jan 16, 2015 | 16.50 | 17.37 | 16.50 | 16.99 | 27,707 | +0.31(+1.86%) |
Jan 15, 2015 | 16.26 | 17.16 | 16.26 | 16.68 | 15,259 | -0.38(-2.23%) |
Jan 14, 2015 | 18.00 | 18.00 | 16.63 | 17.06 | 18,791 | -1.03(-5.69%) |
Jan 13, 2015 | 18.01 | 18.10 | 17.95 | 18.09 | 7,171 | -0.01(-0.06%) |
Jan 12, 2015 | 18.49 | 18.50 | 17.99 | 18.10 | 18,655 | -0.24(-1.31%) |
Jan 09, 2015 | 18.48 | 18.50 | 18.34 | 18.34 | 3,687 | +0.09(+0.49%) |
Jan 08, 2015 | 18.17 | 18.32 | 18.13 | 18.25 | 27,795 | +0.09(+0.50%) |
Jan 07, 2015 | 18.82 | 18.82 | 18.12 | 18.16 | 8,067 | +0.08(+0.44%) |
Jan 06, 2015 | 18.68 | 18.81 | 18.08 | 18.08 | 14,386 | -0.92(-4.84%) |
Jan 05, 2015 | 19.58 | 19.58 | 18.89 | 19.00 | 15,780 | -0.30(-1.55%) |
Jan 02, 2015 | 19.60 | 19.60 | 19.21 | 19.30 | 7,802 | -0.35(-1.78%) |
Dec 31, 2014 | 18.01 | 19.65 | 19.65 | 19.65 | 1,094,800 | +0.31(+1.60%) |
Dec 30, 2014 | 19.70 | 19.84 | 19.27 | 19.34 | 10,455 | -0.17(-0.87%) |
Dec 29, 2014 | 19.27 | 19.53 | 19.26 | 19.51 | 9,201 | -0.38(-1.91%) |
Dec 24, 2014 | 19.10 | 19.89 | 19.89 | 19.89 | 384,200 | +0.76(+3.97%) |
Dec 23, 2014 | 19.47 | 19.47 | 19.12 | 19.13 | 16,373 | -0.43(-2.20%) |
Dec 22, 2014 | 19.43 | 19.83 | 19.15 | 19.56 | 24,234 | +0.61(+3.22%) |
Dec 19, 2014 | 18.86 | 19.40 | 18.86 | 18.95 | 25,538 | +0.05(+0.26%) |
Dec 18, 2014 | 18.40 | 19.12 | 18.40 | 18.90 | 69,406 | +0.65(+3.56%) |
Dec 17, 2014 | 18.24 | 18.25 | 17.96 | 18.25 | 24,744 | +0.15(+0.83%) |
Dec 16, 2014 | 18.26 | 18.18 | 17.95 | 18.10 | 10,093 | +0.21(+1.17%) |
Dec 15, 2014 | 18.31 | 18.35 | 17.89 | 17.89 | 26,369 | -0.41(-2.24%) |
Dec 12, 2014 | 18.45 | 18.50 | 18.21 | 18.30 | 13,433 | -0.05(-0.27%) |
Dec 11, 2014 | 19.65 | 19.65 | 18.35 | 18.35 | 19,464 | -1.38(-6.99%) |
Dec 10, 2014 | 19.98 | 20.05 | 19.65 | 19.73 | 11,186 | -0.19(-0.95%) |
Dec 09, 2014 | 19.77 | 20.17 | 19.60 | 19.92 | 13,751 | +0.15(+0.76%) |
Dec 08, 2014 | 20.10 | 20.15 | 19.60 | 19.77 | 14,104 | -0.27(-1.35%) |
Dec 05, 2014 | 19.75 | 20.13 | 19.66 | 20.04 | 12,668 | +0.38(+1.93%) |
Dec 04, 2014 | 20.91 | 20.91 | 19.50 | 19.66 | 60,563 | -1.29(-6.16%) |
Dec 03, 2014 | 20.92 | 21.11 | 20.91 | 20.95 | 11,049 | +0.24(+1.16%) |
Dec 02, 2014 | 21.20 | 21.27 | 20.70 | 20.71 | 12,565 | -0.59(-2.77%) |