Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 18.62 | 18.88 | 18.41 | 18.42 | 206,605 | -0.14(-0.75%) |
Feb 26, 2015 | 18.63 | 18.96 | 17.88 | 18.56 | 198,632 | +0.04(+0.22%) |
Feb 25, 2015 | 18.94 | 19.25 | 18.47 | 18.52 | 154,844 | -0.39(-2.06%) |
Feb 24, 2015 | 18.83 | 19.29 | 18.74 | 18.91 | 166,248 | +0.09(+0.48%) |
Feb 23, 2015 | 19.57 | 19.57 | 18.59 | 18.82 | 289,613 | -0.75(-3.83%) |
Feb 20, 2015 | 19.86 | 19.96 | 19.14 | 19.57 | 200,035 | -0.31(-1.56%) |
Feb 19, 2015 | 20.01 | 20.20 | 19.69 | 19.88 | 276,880 | -0.15(-0.75%) |
Feb 18, 2015 | 19.80 | 20.59 | 19.78 | 20.03 | 191,144 | +0.14(+0.70%) |
Feb 17, 2015 | 20.01 | 20.49 | 19.79 | 19.89 | 591,652 | -0.28(-1.39%) |
Feb 13, 2015 | 19.96 | 20.17 | 20.17 | 20.17 | 395,200 | +0.15(+0.75%) |
Feb 12, 2015 | 20.00 | 20.37 | 19.83 | 20.02 | 566,567 | +0.03(+0.15%) |
Feb 11, 2015 | 19.49 | 20.00 | 19.28 | 19.99 | 258,616 | +0.49(+2.51%) |
Feb 10, 2015 | 19.12 | 19.78 | 18.86 | 19.50 | 222,782 | +0.41(+2.15%) |
Feb 09, 2015 | 19.21 | 19.21 | 18.85 | 19.09 | 158,991 | -0.16(-0.83%) |
Feb 06, 2015 | 19.21 | 19.40 | 18.93 | 19.25 | 126,665 | -0.02(-0.10%) |
Feb 05, 2015 | 19.19 | 19.75 | 19.13 | 19.27 | 179,705 | +0.08(+0.42%) |
Feb 04, 2015 | 18.92 | 19.45 | 18.79 | 19.19 | 221,318 | +0.05(+0.26%) |
Feb 03, 2015 | 18.71 | 19.49 | 18.71 | 19.14 | 303,912 | +0.47(+2.52%) |
Feb 02, 2015 | 18.26 | 18.67 | 17.83 | 18.67 | 209,984 | +0.45(+2.47%) |
Jan 30, 2015 | 18.86 | 19.00 | 18.18 | 18.22 | 260,344 | -0.88(-4.61%) |
Jan 29, 2015 | 18.69 | 19.20 | 18.52 | 19.10 | 233,667 | +0.41(+2.19%) |
Jan 28, 2015 | 18.91 | 19.03 | 18.11 | 18.69 | 256,696 | -0.22(-1.16%) |
Jan 27, 2015 | 18.77 | 19.35 | 18.39 | 18.91 | 190,857 | -0.18(-0.94%) |
Jan 26, 2015 | 18.72 | 19.58 | 18.64 | 19.09 | 256,582 | +0.26(+1.38%) |
Jan 23, 2015 | 18.79 | 18.94 | 18.27 | 18.83 | 242,689 | -0.04(-0.21%) |
Jan 22, 2015 | 19.34 | 19.46 | 18.68 | 18.87 | 245,247 | -0.35(-1.82%) |
Jan 21, 2015 | 18.41 | 19.52 | 18.27 | 19.22 | 434,600 | +0.79(+4.29%) |
Jan 20, 2015 | 18.22 | 18.50 | 17.68 | 18.43 | 375,514 | +0.28(+1.54%) |
Jan 16, 2015 | 17.36 | 18.33 | 16.97 | 18.15 | 469,766 | +0.69(+3.95%) |
Jan 15, 2015 | 17.77 | 17.89 | 17.25 | 17.46 | 321,762 | -0.31(-1.74%) |
Jan 14, 2015 | 17.10 | 17.96 | 16.70 | 17.77 | 527,239 | +0.55(+3.19%) |
Jan 13, 2015 | 18.43 | 18.63 | 17.07 | 17.22 | 550,286 | -1.15(-6.26%) |
Jan 12, 2015 | 18.33 | 18.90 | 18.17 | 18.37 | 541,057 | +0.18(+0.99%) |
Jan 09, 2015 | 19.46 | 19.52 | 17.90 | 18.19 | 1,777,237 | -3.02(-14.24%) |
Jan 08, 2015 | 20.70 | 21.68 | 19.51 | 21.21 | 1,111,919 | +0.87(+4.28%) |
Jan 07, 2015 | 18.63 | 20.45 | 18.63 | 20.34 | 679,806 | +1.86(+10.06%) |
Jan 06, 2015 | 18.39 | 18.69 | 17.53 | 18.48 | 457,659 | +0.16(+0.87%) |
Jan 05, 2015 | 19.11 | 19.18 | 18.13 | 18.32 | 565,266 | -1.06(-5.47%) |
Jan 02, 2015 | 19.29 | 19.77 | 18.99 | 19.38 | 280,835 | +0.25(+1.31%) |
Dec 31, 2014 | 19.28 | 19.13 | 19.13 | 19.13 | 483,900 | -0.15(-0.78%) |
Dec 30, 2014 | 19.73 | 20.00 | 18.75 | 19.28 | 355,160 | -0.69(-3.46%) |
Dec 29, 2014 | 19.47 | 20.18 | 19.30 | 19.97 | 253,671 | +0.51(+2.62%) |
Dec 26, 2014 | 20.49 | 20.70 | 19.36 | 19.46 | 246,148 | -0.76(-3.76%) |
Dec 24, 2014 | 20.00 | 20.22 | 20.22 | 20.22 | 143,200 | +0.20(+1.00%) |
Dec 23, 2014 | 19.89 | 20.84 | 19.81 | 20.02 | 339,642 | +0.15(+0.75%) |
Dec 22, 2014 | 18.96 | 19.88 | 18.96 | 19.87 | 287,495 | +0.85(+4.47%) |
Dec 19, 2014 | 19.17 | 19.47 | 18.74 | 19.02 | 312,456 | -0.18(-0.94%) |
Dec 18, 2014 | 19.64 | 19.80 | 19.07 | 19.20 | 337,956 | -0.49(-2.49%) |
Dec 17, 2014 | 18.77 | 20.01 | 18.74 | 19.69 | 313,626 | +1.05(+5.63%) |
Dec 16, 2014 | 18.02 | 19.00 | 17.97 | 18.64 | 301,444 | +0.49(+2.70%) |
Dec 15, 2014 | 17.72 | 18.57 | 17.72 | 18.15 | 506,284 | +0.51(+2.89%) |
Dec 12, 2014 | 17.02 | 17.90 | 17.01 | 17.64 | 218,232 | +0.51(+2.98%) |
Dec 11, 2014 | 17.19 | 17.88 | 16.59 | 17.13 | 305,976 | +0.16(+0.94%) |
Dec 10, 2014 | 17.47 | 17.47 | 16.82 | 16.97 | 286,211 | -0.51(-2.92%) |
Dec 09, 2014 | 17.10 | 17.57 | 16.90 | 17.48 | 353,182 | +0.12(+0.69%) |
Dec 08, 2014 | 17.46 | 17.82 | 17.01 | 17.36 | 446,358 | -0.18(-1.03%) |
Dec 05, 2014 | 17.89 | 18.49 | 17.49 | 17.54 | 337,800 | -0.34(-1.90%) |
Dec 04, 2014 | 18.74 | 19.03 | 17.67 | 17.88 | 518,551 | -0.92(-4.89%) |
Dec 03, 2014 | 19.07 | 19.07 | 18.70 | 18.80 | 474,500 | -0.30(-1.57%) |
Dec 02, 2014 | 19.31 | 19.69 | 19.07 | 19.10 | 289,927 | -0.18(-0.93%) |