Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 17.03 | 17.22 | 16.99 | 17.04 | 345,901 | +0.04(+0.24%) |
Feb 26, 2015 | 17.11 | 17.19 | 16.86 | 17.00 | 319,558 | -0.17(-0.99%) |
Feb 25, 2015 | 17.24 | 17.39 | 16.90 | 17.17 | 455,492 | -0.06(-0.35%) |
Feb 24, 2015 | 16.98 | 17.25 | 16.71 | 17.23 | 856,528 | +0.54(+3.24%) |
Feb 23, 2015 | 16.96 | 16.96 | 16.38 | 16.69 | 923,388 | -0.37(-2.17%) |
Feb 20, 2015 | 17.23 | 17.32 | 16.98 | 17.06 | 650,204 | -0.17(-0.99%) |
Feb 19, 2015 | 17.01 | 17.35 | 16.85 | 17.23 | 715,257 | +0.12(+0.70%) |
Feb 18, 2015 | 17.22 | 17.31 | 16.78 | 17.11 | 619,356 | -0.17(-0.98%) |
Feb 17, 2015 | 17.05 | 17.50 | 16.98 | 17.28 | 541,109 | +0.15(+0.88%) |
Feb 13, 2015 | 17.30 | 17.13 | 17.13 | 17.13 | 657,700 | -0.04(-0.23%) |
Feb 12, 2015 | 17.05 | 17.40 | 16.81 | 17.17 | 505,314 | +0.28(+1.66%) |
Feb 11, 2015 | 16.96 | 17.45 | 16.74 | 16.89 | 978,483 | -0.04(-0.24%) |
Feb 10, 2015 | 16.69 | 17.10 | 16.37 | 16.93 | 1,017,753 | +0.43(+2.61%) |
Feb 09, 2015 | 15.90 | 16.66 | 15.89 | 16.50 | 1,104,454 | +0.61(+3.84%) |
Feb 06, 2015 | 15.45 | 16.06 | 15.42 | 15.89 | 1,065,348 | +0.41(+2.65%) |
Feb 05, 2015 | 15.65 | 15.98 | 15.26 | 15.48 | 1,128,615 | -0.14(-0.90%) |
Feb 04, 2015 | 14.55 | 15.95 | 14.41 | 15.62 | 1,766,532 | +0.77(+5.19%) |
Feb 03, 2015 | 14.49 | 14.94 | 14.25 | 14.85 | 1,227,373 | +0.48(+3.34%) |
Feb 02, 2015 | 15.60 | 15.88 | 14.20 | 14.37 | 2,886,770 | -1.43(-9.05%) |
Jan 30, 2015 | 16.56 | 17.00 | 15.40 | 15.80 | 2,217,148 | -1.45(-8.41%) |
Jan 29, 2015 | 16.62 | 17.35 | 16.62 | 17.25 | 806,970 | +0.66(+3.98%) |
Jan 28, 2015 | 17.21 | 17.33 | 16.51 | 16.59 | 383,627 | -0.42(-2.47%) |
Jan 27, 2015 | 16.72 | 17.19 | 16.68 | 17.01 | 485,219 | +0.04(+0.24%) |
Jan 26, 2015 | 16.87 | 17.05 | 16.62 | 16.97 | 509,315 | +0.34(+2.04%) |
Jan 23, 2015 | 16.84 | 16.86 | 16.44 | 16.63 | 338,921 | -0.20(-1.19%) |
Jan 22, 2015 | 16.82 | 16.98 | 16.62 | 16.83 | 327,174 | +0.16(+0.96%) |
Jan 21, 2015 | 16.48 | 16.88 | 16.36 | 16.67 | 484,580 | +0.19(+1.15%) |
Jan 20, 2015 | 17.20 | 17.29 | 16.38 | 16.48 | 846,057 | -0.56(-3.29%) |
Jan 16, 2015 | 16.67 | 17.10 | 16.49 | 17.04 | 760,623 | +0.27(+1.61%) |
Jan 15, 2015 | 18.53 | 18.65 | 16.56 | 16.77 | 1,178,227 | -1.72(-9.30%) |
Jan 14, 2015 | 18.65 | 19.17 | 17.96 | 18.49 | 598,868 | -0.43(-2.27%) |
Jan 13, 2015 | 20.30 | 20.52 | 18.40 | 18.92 | 1,129,310 | -0.97(-4.88%) |
Jan 12, 2015 | 19.53 | 20.31 | 19.30 | 19.89 | 620,248 | +0.48(+2.47%) |
Jan 09, 2015 | 19.47 | 19.82 | 19.34 | 19.41 | 468,940 | -0.02(-0.10%) |
Jan 08, 2015 | 19.58 | 19.73 | 19.35 | 19.43 | 607,430 | +0.03(+0.15%) |
Jan 07, 2015 | 18.73 | 19.48 | 18.66 | 19.40 | 554,279 | +0.79(+4.25%) |
Jan 06, 2015 | 19.04 | 19.22 | 18.44 | 18.61 | 444,424 | -0.48(-2.51%) |
Jan 05, 2015 | 19.32 | 19.44 | 18.84 | 19.09 | 498,288 | -0.35(-1.80%) |
Jan 02, 2015 | 19.57 | 19.62 | 18.99 | 19.44 | 527,452 | +0.08(+0.41%) |
Dec 31, 2014 | 18.90 | 19.36 | 19.36 | 19.36 | 601,100 | +0.57(+3.03%) |
Dec 30, 2014 | 18.51 | 18.89 | 18.32 | 18.79 | 426,471 | +0.18(+0.97%) |
Dec 29, 2014 | 18.71 | 18.90 | 18.01 | 18.61 | 561,307 | -0.02(-0.11%) |
Dec 26, 2014 | 18.67 | 18.78 | 18.53 | 18.63 | 144,073 | +0.04(+0.22%) |
Dec 24, 2014 | 18.59 | 18.59 | 18.59 | 18.59 | 200,500 | +0.03(+0.16%) |
Dec 23, 2014 | 18.80 | 19.00 | 18.49 | 18.56 | 245,413 | -0.19(-1.01%) |
Dec 22, 2014 | 18.69 | 18.98 | 18.55 | 18.75 | 341,866 | +0.03(+0.16%) |
Dec 19, 2014 | 18.09 | 18.77 | 17.92 | 18.72 | 904,405 | +0.68(+3.77%) |
Dec 18, 2014 | 17.71 | 18.23 | 17.45 | 18.04 | 596,397 | +0.53(+3.03%) |
Dec 17, 2014 | 17.09 | 17.54 | 16.90 | 17.51 | 1,039,076 | +0.49(+2.88%) |
Dec 16, 2014 | 17.25 | 17.45 | 16.99 | 17.02 | 711,637 | -0.36(-2.07%) |
Dec 15, 2014 | 18.23 | 18.35 | 17.21 | 17.38 | 676,794 | -0.77(-4.24%) |
Dec 12, 2014 | 18.01 | 18.34 | 18.01 | 18.15 | 366,185 | -0.07(-0.38%) |
Dec 11, 2014 | 18.27 | 18.61 | 18.15 | 18.22 | 460,383 | +0.11(+0.61%) |
Dec 10, 2014 | 19.10 | 19.22 | 18.10 | 18.11 | 688,238 | -1.03(-5.38%) |
Dec 09, 2014 | 18.87 | 19.28 | 18.78 | 19.14 | 380,710 | +0.07(+0.37%) |
Dec 08, 2014 | 18.93 | 19.36 | 18.93 | 19.07 | 420,319 | +0.14(+0.74%) |
Dec 05, 2014 | 18.80 | 19.20 | 18.56 | 18.93 | 252,703 | +0.11(+0.58%) |
Dec 04, 2014 | 19.14 | 19.15 | 18.81 | 18.82 | 272,221 | -0.38(-1.98%) |
Dec 03, 2014 | 19.25 | 19.67 | 19.11 | 19.20 | 290,631 | +0.01(+0.05%) |
Dec 02, 2014 | 19.11 | 19.31 | 18.96 | 19.19 | 380,758 | +0.06(+0.31%) |