Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 17.29 | 17.57 | 17.29 | 17.44 | 160,424 | +0.11(+0.64%) |
Feb 26, 2015 | 17.49 | 17.49 | 17.18 | 17.33 | 120,302 | -0.20(-1.13%) |
Feb 25, 2015 | 17.73 | 17.86 | 17.48 | 17.52 | 151,246 | -0.28(-1.60%) |
Feb 24, 2015 | 18.14 | 18.17 | 17.77 | 17.81 | 148,002 | -0.38(-2.09%) |
Feb 23, 2015 | 18.20 | 18.31 | 18.01 | 18.19 | 184,651 | -0.06(-0.35%) |
Feb 20, 2015 | 18.02 | 18.28 | 18.02 | 18.25 | 153,370 | +0.18(+1.01%) |
Feb 19, 2015 | 18.45 | 18.50 | 17.93 | 18.07 | 169,820 | -0.44(-2.35%) |
Feb 18, 2015 | 18.29 | 18.51 | 18.09 | 18.50 | 242,396 | +0.25(+1.34%) |
Feb 17, 2015 | 18.26 | 18.65 | 18.04 | 18.26 | 322,949 | -0.04(-0.22%) |
Feb 13, 2015 | 18.01 | 18.30 | 18.30 | 18.30 | 400,830 | +0.27(+1.49%) |
Feb 12, 2015 | 17.71 | 18.07 | 17.59 | 18.03 | 173,894 | +0.44(+2.47%) |
Feb 11, 2015 | 17.63 | 17.70 | 17.41 | 17.59 | 133,338 | -0.07(-0.40%) |
Feb 10, 2015 | 17.75 | 17.82 | 17.38 | 17.67 | 105,594 | +0.12(+0.68%) |
Feb 09, 2015 | 17.68 | 17.82 | 17.52 | 17.55 | 108,085 | -0.13(-0.72%) |
Feb 06, 2015 | 17.97 | 17.97 | 17.54 | 17.67 | 217,695 | -0.28(-1.59%) |
Feb 05, 2015 | 17.69 | 17.97 | 17.68 | 17.96 | 113,418 | +0.26(+1.48%) |
Feb 04, 2015 | 17.70 | 17.89 | 17.63 | 17.70 | 100,459 | -0.06(-0.36%) |
Feb 03, 2015 | 17.70 | 17.97 | 17.65 | 17.76 | 176,798 | +0.04(+0.22%) |
Feb 02, 2015 | 18.03 | 18.08 | 17.61 | 17.72 | 166,803 | -0.32(-1.75%) |
Jan 30, 2015 | 18.35 | 18.49 | 18.02 | 18.04 | 195,554 | -0.44(-2.40%) |
Jan 29, 2015 | 18.48 | 18.58 | 18.17 | 18.48 | 135,115 | +0.01(+0.04%) |
Jan 28, 2015 | 18.83 | 19.01 | 18.46 | 18.47 | 143,943 | -0.29(-1.56%) |
Jan 27, 2015 | 18.81 | 18.99 | 18.64 | 18.77 | 207,895 | -0.13(-0.71%) |
Jan 26, 2015 | 18.56 | 18.90 | 18.45 | 18.90 | 274,688 | +0.31(+1.66%) |
Jan 23, 2015 | 18.65 | 18.81 | 18.40 | 18.59 | 730,051 | +0.02(+0.09%) |
Jan 22, 2015 | 17.98 | 18.75 | 17.94 | 18.58 | 532,908 | +0.72(+4.03%) |
Jan 21, 2015 | 17.77 | 18.16 | 17.69 | 17.86 | 247,246 | +0.02(+0.09%) |
Jan 20, 2015 | 18.07 | 18.25 | 17.74 | 17.84 | 229,317 | -0.17(-0.97%) |
Jan 16, 2015 | 17.78 | 18.27 | 17.75 | 18.01 | 451,192 | +0.13(+0.75%) |
Jan 15, 2015 | 17.99 | 17.99 | 17.68 | 17.88 | 310,219 | +0.00(+0.00%) |
Jan 14, 2015 | 17.55 | 18.01 | 17.53 | 17.88 | 376,234 | +0.20(+1.12%) |
Jan 13, 2015 | 17.52 | 17.80 | 17.40 | 17.68 | 330,160 | +0.16(+0.90%) |
Jan 12, 2015 | 17.41 | 17.61 | 17.33 | 17.52 | 416,898 | +0.16(+0.91%) |
Jan 09, 2015 | 17.25 | 17.64 | 16.96 | 17.36 | 263,632 | +0.09(+0.55%) |
Jan 08, 2015 | 17.27 | 17.44 | 17.00 | 17.27 | 228,130 | +0.17(+0.97%) |
Jan 07, 2015 | 16.81 | 17.18 | 16.73 | 17.10 | 227,927 | +0.38(+2.27%) |
Jan 06, 2015 | 16.86 | 17.01 | 16.65 | 16.72 | 301,274 | -0.07(-0.42%) |
Jan 05, 2015 | 16.75 | 17.02 | 16.75 | 16.80 | 412,513 | -0.06(-0.38%) |
Jan 02, 2015 | 16.46 | 16.89 | 16.45 | 16.86 | 269,571 | +0.54(+3.30%) |
Dec 31, 2014 | 16.75 | 16.32 | 16.32 | 16.32 | 584,749 | -0.42(-2.50%) |
Dec 30, 2014 | 16.66 | 16.88 | 16.62 | 16.74 | 195,853 | +0.02(+0.09%) |
Dec 29, 2014 | 16.67 | 16.87 | 16.61 | 16.72 | 153,319 | +0.06(+0.38%) |
Dec 26, 2014 | 16.61 | 16.72 | 16.53 | 16.66 | 207,439 | +0.13(+0.81%) |
Dec 24, 2014 | 16.59 | 16.53 | 16.53 | 16.53 | 93,995 | +0.01(+0.05%) |
Dec 23, 2014 | 16.61 | 16.75 | 16.45 | 16.52 | 138,551 | +0.03(+0.19%) |
Dec 22, 2014 | 16.37 | 16.57 | 16.24 | 16.49 | 287,189 | +0.16(+1.01%) |
Dec 19, 2014 | 16.32 | 16.46 | 16.15 | 16.32 | 1,298,709 | +0.04(+0.24%) |
Dec 18, 2014 | 16.09 | 16.42 | 16.02 | 16.28 | 565,568 | +0.34(+2.12%) |
Dec 17, 2014 | 15.58 | 15.99 | 15.53 | 15.95 | 506,376 | +0.41(+2.63%) |
Dec 16, 2014 | 15.54 | 15.81 | 15.42 | 15.54 | 236,643 | +0.00(+0.00%) |
Dec 15, 2014 | 15.74 | 15.82 | 15.51 | 15.54 | 162,676 | -0.18(-1.15%) |
Dec 12, 2014 | 15.44 | 15.91 | 15.44 | 15.72 | 226,945 | +0.11(+0.70%) |
Dec 11, 2014 | 15.50 | 15.78 | 15.40 | 15.61 | 266,078 | +0.13(+0.81%) |
Dec 10, 2014 | 15.40 | 16.09 | 15.40 | 15.48 | 948,409 | +0.01(+0.05%) |
Dec 09, 2014 | 15.39 | 15.65 | 15.08 | 15.48 | 2,682,831 | -0.62(-3.85%) |
Dec 08, 2014 | 15.98 | 16.28 | 15.96 | 16.10 | 41,010 | +0.05(+0.34%) |
Dec 05, 2014 | 15.87 | 16.09 | 15.87 | 16.04 | 74,484 | +0.00(+0.00%) |
Dec 04, 2014 | 16.09 | 16.15 | 16.01 | 16.04 | 25,787 | -0.10(-0.63%) |
Dec 03, 2014 | 16.46 | 16.46 | 16.13 | 16.14 | 63,122 | -0.26(-1.58%) |
Dec 02, 2014 | 16.24 | 16.57 | 15.95 | 16.40 | 55,136 | +0.21(+1.31%) |