Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 18.38 | 18.38 | 18.02 | 18.02 | 7,490 | -0.17(-0.94%) |
Feb 26, 2015 | 18.19 | 18.32 | 18.17 | 18.19 | 9,643 | +0.11(+0.58%) |
Feb 25, 2015 | 18.03 | 18.13 | 18.00 | 18.08 | 14,645 | +0.08(+0.47%) |
Feb 24, 2015 | 18.20 | 18.20 | 18.00 | 18.00 | 3,599 | -0.10(-0.56%) |
Feb 23, 2015 | 18.18 | 18.18 | 18.08 | 18.10 | 1,760 | -0.09(-0.49%) |
Feb 20, 2015 | 18.17 | 18.19 | 18.17 | 18.19 | 603 | +0.13(+0.69%) |
Feb 19, 2015 | 18.04 | 18.06 | 18.04 | 18.06 | 258 | +0.19(+1.05%) |
Feb 18, 2015 | 17.87 | 17.87 | 17.87 | 17.87 | 307 | +0.07(+0.38%) |
Feb 17, 2015 | 17.92 | 17.92 | 17.81 | 17.81 | 2,429 | +0.06(+0.31%) |
Feb 13, 2015 | 17.81 | 17.75 | 17.75 | 17.75 | 1,844 | +0.17(+0.98%) |
Feb 12, 2015 | 17.58 | 17.58 | 17.58 | 17.58 | 169 | +0.13(+0.75%) |
Feb 11, 2015 | 17.45 | 17.45 | 17.45 | 17.45 | 243 | +0.13(+0.75%) |
Feb 10, 2015 | 17.28 | 17.32 | 17.28 | 17.32 | 491 | +0.15(+0.85%) |
Feb 09, 2015 | 17.35 | 17.35 | 17.17 | 17.17 | 719 | -0.28(-1.63%) |
Feb 06, 2015 | 17.44 | 17.46 | 17.44 | 17.46 | 1,365 | +0.11(+0.66%) |
Feb 05, 2015 | 17.27 | 17.34 | 17.27 | 17.34 | 1,756 | +0.28(+1.67%) |
Feb 04, 2015 | 17.05 | 17.06 | 17.05 | 17.06 | 307 | +0.20(+1.21%) |
Feb 03, 2015 | 16.83 | 16.85 | 16.76 | 16.85 | 6,592 | +0.32(+1.92%) |
Feb 02, 2015 | 16.36 | 16.54 | 16.36 | 16.54 | 4,304 | -0.11(-0.64%) |
Jan 30, 2015 | 16.65 | 16.65 | 16.63 | 16.64 | 585 | -0.07(-0.39%) |
Jan 29, 2015 | 16.26 | 16.71 | 16.26 | 16.71 | 4,088 | +0.08(+0.49%) |
Jan 28, 2015 | 16.98 | 16.98 | 16.63 | 16.63 | 4,403 | -0.22(-1.30%) |
Jan 27, 2015 | 16.81 | 16.94 | 16.70 | 16.85 | 6,278 | -0.24(-1.38%) |
Jan 26, 2015 | 17.30 | 17.30 | 17.03 | 17.08 | 2,365 | +0.06(+0.32%) |
Jan 23, 2015 | 17.04 | 17.10 | 17.03 | 17.03 | 1,630 | +0.15(+0.86%) |
Jan 22, 2015 | 16.67 | 16.88 | 16.55 | 16.88 | 5,597 | +0.26(+1.58%) |
Jan 21, 2015 | 16.60 | 16.67 | 16.56 | 16.62 | 5,184 | +0.32(+1.97%) |
Jan 20, 2015 | 16.10 | 16.33 | 16.10 | 16.30 | 4,590 | +0.29(+1.81%) |
Jan 16, 2015 | 16.01 | 16.01 | 16.01 | 16.01 | 325 | -0.14(-0.86%) |
Jan 15, 2015 | 16.22 | 16.22 | 16.15 | 16.15 | 491 | -0.06(-0.35%) |
Jan 14, 2015 | 16.33 | 16.33 | 16.12 | 16.20 | 2,152 | -0.06(-0.35%) |
Jan 13, 2015 | 16.56 | 16.56 | 16.26 | 16.26 | 305 | -0.11(-0.69%) |
Jan 12, 2015 | 16.51 | 16.51 | 16.37 | 16.38 | 860 | -0.22(-1.32%) |
Jan 09, 2015 | 16.67 | 16.67 | 16.57 | 16.59 | 902 | -0.03(-0.19%) |
Jan 08, 2015 | 16.67 | 16.67 | 16.63 | 16.63 | 517 | +0.34(+2.07%) |
Jan 07, 2015 | 16.34 | 16.34 | 16.27 | 16.29 | 614 | +0.16(+1.01%) |
Jan 06, 2015 | 16.39 | 16.39 | 16.11 | 16.13 | 2,398 | -0.14(-0.88%) |
Jan 05, 2015 | 16.51 | 16.51 | 16.26 | 16.27 | 2,399 | -0.25(-1.53%) |
Jan 02, 2015 | 16.66 | 16.68 | 16.49 | 16.52 | 1,200 | -0.17(-1.02%) |
Dec 31, 2014 | 16.79 | 16.69 | 16.69 | 16.69 | 4,427 | -0.02(-0.10%) |
Dec 30, 2014 | 16.79 | 16.79 | 16.71 | 16.71 | 2,034 | -0.22(-1.30%) |
Dec 29, 2014 | 16.92 | 16.94 | 16.92 | 16.93 | 918 | -0.10(-0.57%) |
Dec 26, 2014 | 17.03 | 17.04 | 17.02 | 17.02 | 424 | +0.10(+0.59%) |
Dec 24, 2014 | 16.98 | 16.92 | 16.92 | 16.92 | 1,352 | +0.07(+0.41%) |
Dec 23, 2014 | 16.82 | 16.87 | 16.82 | 16.85 | 2,306 | +0.06(+0.34%) |
Dec 22, 2014 | 16.81 | 16.81 | 16.80 | 16.80 | 349 | +0.15(+0.93%) |
Dec 19, 2014 | 16.66 | 16.66 | 16.64 | 16.64 | 522 | +0.22(+1.36%) |
Dec 18, 2014 | 16.50 | 16.51 | 16.40 | 16.42 | 1,536 | +0.57(+3.62%) |
Dec 17, 2014 | 15.85 | 15.85 | 15.85 | 15.85 | 371 | +0.17(+1.09%) |
Dec 16, 2014 | 15.96 | 15.96 | 15.68 | 15.68 | 1,359 | -0.37(-2.28%) |
Dec 15, 2014 | 16.23 | 16.23 | 15.98 | 16.04 | 955 | -0.27(-1.64%) |
Dec 12, 2014 | 16.31 | 16.31 | 16.31 | 16.31 | 344 | +0.00(+0.00%) |
Dec 11, 2014 | 16.31 | 16.37 | 16.30 | 16.31 | 5,848 | +0.03(+0.20%) |
Dec 10, 2014 | 16.28 | 16.28 | 16.28 | 16.28 | 307 | -0.00(-0.01%) |
Dec 09, 2014 | 16.03 | 16.28 | 16.03 | 16.28 | 793 | -0.03(-0.19%) |
Dec 08, 2014 | 16.52 | 16.52 | 16.31 | 16.31 | 747 | -0.23(-1.38%) |
Dec 05, 2014 | 16.54 | 16.54 | 16.53 | 16.54 | 2,183 | +0.07(+0.44%) |
Dec 04, 2014 | 16.46 | 16.46 | 16.44 | 16.46 | 1,383 | +0.02(+0.10%) |
Dec 03, 2014 | 16.45 | 16.45 | 16.45 | 16.45 | 307 | +0.03(+0.15%) |
Dec 02, 2014 | 16.36 | 16.42 | 16.36 | 16.42 | 430 | -0.00(-0.00%) |
Dec 01, 2014 | 16.83 | 16.83 | 16.42 | 16.42 | 1,900 | -0.41(-2.46%) |
Nov 28, 2014 | 16.85 | 16.85 | 16.84 | 16.84 | 1,660 | +0.09(+0.52%) |
Nov 26, 2014 | 16.75 | 16.75 | 16.75 | 16.75 | 8,732 | +0.04(+0.25%) |
Nov 25, 2014 | 16.73 | 16.73 | 16.67 | 16.71 | 1,506 | -0.02(-0.10%) |
Nov 24, 2014 | 16.66 | 16.72 | 16.63 | 16.72 | 3,048 | +0.13(+0.78%) |
Nov 21, 2014 | 16.87 | 16.87 | 16.58 | 16.59 | 4,844 | +0.06(+0.34%) |
Nov 20, 2014 | 16.54 | 16.54 | 16.54 | 16.54 | 307 | +0.08(+0.51%) |
Nov 19, 2014 | 16.65 | 16.65 | 16.45 | 16.45 | 2,581 | -0.26(-1.58%) |
Nov 18, 2014 | 16.77 | 16.77 | 16.72 | 16.72 | 585 | -0.11(-0.68%) |
Nov 17, 2014 | 16.83 | 16.83 | 16.83 | 16.83 | 373 | -0.04(-0.23%) |
Nov 14, 2014 | 16.68 | 16.87 | 16.68 | 16.87 | 496 | +0.27(+1.64%) |
Nov 13, 2014 | 16.64 | 16.64 | 16.60 | 16.60 | 1,875 | -0.05(-0.28%) |
Nov 12, 2014 | 16.58 | 16.65 | 16.54 | 16.64 | 2,511 | +0.08(+0.49%) |
Nov 11, 2014 | 16.56 | 16.56 | 16.56 | 16.56 | 676 | -0.06(-0.39%) |
Nov 10, 2014 | 16.58 | 16.63 | 16.58 | 16.63 | 3,142 | +0.23(+1.39%) |
Nov 07, 2014 | 16.51 | 16.51 | 16.40 | 16.40 | 553 | -0.09(-0.53%) |
Nov 06, 2014 | 16.42 | 16.49 | 16.38 | 16.49 | 1,777 | +0.06(+0.38%) |
Nov 05, 2014 | 16.66 | 16.66 | 16.42 | 16.42 | 2,398 | -0.16(-0.98%) |
Nov 04, 2014 | 16.50 | 16.59 | 16.50 | 16.59 | 929 | +0.00(+0.00%) |
Nov 03, 2014 | 16.62 | 16.69 | 16.59 | 16.59 | 2,677 | +0.06(+0.34%) |
Oct 31, 2014 | 16.51 | 16.54 | 16.51 | 16.53 | 1,598 | +0.42(+2.62%) |
Oct 30, 2014 | 16.07 | 16.11 | 15.92 | 16.11 | 6,555 | +0.01(+0.05%) |
Oct 29, 2014 | 16.19 | 16.19 | 16.04 | 16.10 | 6,211 | -0.23(-1.39%) |
Oct 28, 2014 | 16.03 | 16.33 | 16.03 | 16.33 | 7,358 | +0.34(+2.14%) |
Oct 27, 2014 | 16.05 | 16.04 | 15.98 | 15.98 | 8,900 | -0.06(-0.36%) |
Oct 24, 2014 | 16.03 | 16.04 | 16.03 | 16.04 | 4,433 | +0.11(+0.66%) |
Oct 23, 2014 | 15.90 | 15.94 | 15.90 | 15.94 | 6,413 | +0.17(+1.05%) |
Oct 22, 2014 | 15.90 | 15.91 | 15.77 | 15.77 | 4,083 | -0.13(-0.83%) |
Oct 21, 2014 | 15.68 | 15.92 | 15.68 | 15.90 | 12,884 | +0.41(+2.62%) |
Oct 20, 2014 | 15.43 | 15.50 | 15.43 | 15.50 | 6,124 | +0.15(+1.01%) |
Oct 17, 2014 | 15.44 | 15.46 | 15.29 | 15.34 | 8,311 | -0.07(-0.42%) |
Oct 16, 2014 | 15.11 | 15.41 | 15.11 | 15.41 | 4,729 | +0.41(+2.76%) |
Oct 15, 2014 | 15.01 | 15.16 | 14.99 | 14.99 | 4,273 | -0.26(-1.70%) |
Oct 14, 2014 | 15.30 | 15.30 | 15.30 | 15.25 | 6,368 | -0.17(-1.09%) |
Oct 13, 2014 | 15.36 | 15.42 | 15.36 | 15.42 | 4,933 | +0.01(+0.09%) |
Oct 10, 2014 | 15.93 | 15.93 | 15.41 | 15.41 | 4,101 | -0.57(-3.57%) |
Oct 09, 2014 | 16.19 | 16.23 | 15.93 | 15.98 | 20,191 | -0.23(-1.40%) |
Oct 08, 2014 | 15.91 | 16.20 | 15.79 | 16.20 | 5,192 | +0.11(+0.66%) |
Oct 07, 2014 | 16.14 | 16.14 | 16.10 | 16.10 | 5,596 | -0.14(-0.84%) |
Oct 06, 2014 | 16.45 | 16.45 | 16.24 | 16.24 | 6,211 | -0.14(-0.85%) |
Oct 03, 2014 | 16.35 | 16.40 | 16.33 | 16.38 | 10,257 | +0.58(+3.65%) |
Oct 02, 2014 | 15.77 | 15.81 | 15.77 | 15.80 | 19,047 | -0.10(-0.62%) |
Oct 01, 2014 | 15.98 | 15.98 | 15.90 | 15.90 | 9,931 | -0.36(-2.20%) |