Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 16.39 | 16.59 | 16.31 | 16.45 | 50,071 | -0.01(-0.05%) |
Feb 26, 2015 | 16.49 | 16.59 | 16.36 | 16.46 | 34,892 | -0.08(-0.51%) |
Feb 25, 2015 | 16.43 | 16.60 | 16.41 | 16.55 | 39,698 | +0.14(+0.83%) |
Feb 24, 2015 | 16.36 | 16.51 | 16.27 | 16.41 | 39,960 | +0.03(+0.21%) |
Feb 23, 2015 | 16.31 | 16.47 | 16.17 | 16.38 | 40,864 | -0.03(-0.15%) |
Feb 20, 2015 | 16.57 | 16.57 | 16.31 | 16.40 | 53,655 | -0.17(-1.02%) |
Feb 19, 2015 | 16.49 | 16.60 | 16.44 | 16.57 | 33,880 | +0.08(+0.51%) |
Feb 18, 2015 | 16.28 | 16.50 | 16.27 | 16.49 | 68,796 | +0.14(+0.83%) |
Feb 17, 2015 | 16.47 | 16.51 | 16.21 | 16.35 | 56,593 | -0.05(-0.31%) |
Feb 13, 2015 | 16.43 | 16.40 | 16.40 | 16.40 | 78,851 | +0.02(+0.10%) |
Feb 12, 2015 | 16.32 | 16.43 | 16.13 | 16.38 | 79,978 | +0.22(+1.36%) |
Feb 11, 2015 | 16.20 | 16.27 | 16.02 | 16.16 | 112,058 | -0.05(-0.31%) |
Feb 10, 2015 | 16.42 | 16.42 | 16.20 | 16.21 | 94,022 | -0.14(-0.83%) |
Feb 09, 2015 | 16.43 | 16.60 | 16.31 | 16.35 | 99,582 | -0.19(-1.13%) |
Feb 06, 2015 | 16.54 | 16.71 | 16.39 | 16.54 | 139,964 | +0.01(+0.05%) |
Feb 05, 2015 | 16.65 | 16.73 | 16.51 | 16.53 | 86,581 | -0.01(-0.05%) |
Feb 04, 2015 | 16.43 | 16.71 | 16.43 | 16.54 | 83,098 | +0.12(+0.72%) |
Feb 03, 2015 | 15.93 | 16.90 | 15.91 | 16.42 | 173,560 | +0.53(+3.31%) |
Feb 02, 2015 | 15.44 | 16.04 | 15.40 | 15.89 | 131,539 | +0.43(+2.79%) |
Jan 30, 2015 | 15.79 | 15.79 | 15.33 | 15.46 | 132,238 | -0.49(-3.08%) |
Jan 29, 2015 | 15.66 | 15.97 | 15.55 | 15.95 | 101,163 | +0.28(+1.78%) |
Jan 28, 2015 | 15.97 | 15.97 | 15.62 | 15.67 | 88,137 | -0.21(-1.33%) |
Jan 27, 2015 | 15.67 | 16.07 | 15.67 | 15.88 | 86,111 | +0.01(+0.05%) |
Jan 26, 2015 | 15.78 | 15.88 | 15.71 | 15.88 | 136,607 | -0.01(-0.05%) |
Jan 23, 2015 | 16.11 | 16.13 | 15.83 | 15.88 | 75,779 | -0.17(-1.06%) |
Jan 22, 2015 | 15.67 | 16.05 | 15.55 | 16.05 | 85,226 | +0.43(+2.77%) |
Jan 21, 2015 | 15.59 | 15.82 | 15.53 | 15.62 | 61,029 | -0.06(-0.38%) |
Jan 20, 2015 | 15.93 | 15.94 | 15.52 | 15.68 | 102,956 | -0.06(-0.38%) |
Jan 16, 2015 | 15.61 | 15.83 | 15.46 | 15.74 | 76,797 | +0.03(+0.16%) |
Jan 15, 2015 | 16.10 | 16.10 | 15.64 | 15.71 | 69,213 | -0.30(-1.90%) |
Jan 14, 2015 | 15.95 | 16.07 | 15.77 | 16.02 | 61,291 | -0.08(-0.53%) |
Jan 13, 2015 | 15.76 | 16.55 | 15.76 | 16.10 | 201,795 | +0.36(+2.31%) |
Jan 12, 2015 | 15.69 | 15.94 | 15.48 | 15.74 | 121,201 | +0.14(+0.92%) |
Jan 09, 2015 | 15.71 | 15.71 | 15.51 | 15.60 | 47,606 | -0.16(-1.02%) |
Jan 08, 2015 | 15.89 | 15.91 | 15.60 | 15.76 | 202,593 | +0.03(+0.16%) |
Jan 07, 2015 | 15.86 | 15.86 | 15.51 | 15.73 | 79,580 | +0.08(+0.49%) |
Jan 06, 2015 | 16.10 | 16.21 | 15.59 | 15.66 | 78,823 | -0.60(-3.70%) |
Jan 05, 2015 | 16.54 | 16.54 | 16.12 | 16.26 | 56,740 | -0.35(-2.09%) |
Jan 02, 2015 | 16.83 | 16.92 | 16.24 | 16.60 | 77,623 | -0.16(-0.96%) |
Dec 31, 2014 | 16.86 | 16.77 | 16.77 | 16.77 | 67,519 | +0.01(+0.05%) |
Dec 30, 2014 | 16.73 | 16.92 | 16.72 | 16.76 | 60,044 | -0.01(-0.05%) |
Dec 29, 2014 | 16.70 | 16.89 | 16.56 | 16.77 | 106,463 | -0.03(-0.15%) |
Dec 26, 2014 | 16.80 | 17.00 | 16.73 | 16.79 | 93,577 | +0.01(+0.05%) |
Dec 24, 2014 | 16.80 | 16.78 | 16.78 | 16.78 | 52,052 | -0.03(-0.20%) |
Dec 23, 2014 | 16.62 | 17.00 | 16.61 | 16.82 | 75,546 | +0.27(+1.62%) |
Dec 22, 2014 | 16.26 | 16.60 | 16.23 | 16.55 | 75,097 | +0.27(+1.65%) |
Dec 19, 2014 | 16.07 | 16.44 | 16.06 | 16.28 | 346,039 | +0.13(+0.83%) |
Dec 18, 2014 | 16.20 | 16.29 | 15.90 | 16.14 | 91,648 | +0.03(+0.16%) |
Dec 17, 2014 | 15.89 | 16.15 | 15.47 | 16.12 | 144,040 | +0.32(+2.02%) |
Dec 16, 2014 | 15.82 | 16.23 | 15.78 | 15.80 | 87,339 | -0.18(-1.10%) |
Dec 15, 2014 | 16.19 | 16.32 | 15.95 | 15.98 | 133,235 | -0.18(-1.14%) |
Dec 12, 2014 | 15.90 | 16.26 | 15.83 | 16.16 | 179,277 | +0.00(+0.00%) |
Dec 11, 2014 | 15.98 | 16.35 | 15.79 | 16.16 | 170,243 | +0.29(+1.85%) |
Dec 10, 2014 | 15.55 | 16.07 | 15.47 | 15.87 | 163,832 | +0.21(+1.34%) |
Dec 09, 2014 | 14.95 | 15.72 | 14.92 | 15.66 | 105,306 | +0.50(+3.32%) |
Dec 08, 2014 | 15.42 | 15.55 | 15.07 | 15.15 | 53,068 | -0.28(-1.80%) |
Dec 05, 2014 | 15.30 | 15.58 | 15.30 | 15.43 | 78,815 | +0.13(+0.82%) |
Dec 04, 2014 | 15.50 | 15.51 | 15.29 | 15.30 | 59,860 | -0.24(-1.57%) |
Dec 03, 2014 | 15.41 | 15.71 | 15.32 | 15.55 | 61,752 | +0.18(+1.20%) |
Dec 02, 2014 | 15.18 | 15.48 | 15.18 | 15.36 | 48,405 | +0.25(+1.67%) |