Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 18.89 | 18.90 | 18.08 | 18.18 | 3,004,654 | -0.74(-3.94%) |
Feb 26, 2015 | 18.00 | 19.14 | 17.70 | 18.92 | 3,734,298 | +1.22(+6.89%) |
Feb 25, 2015 | 17.81 | 17.89 | 17.49 | 17.70 | 894,535 | -0.14(-0.78%) |
Feb 24, 2015 | 18.07 | 18.07 | 17.62 | 17.84 | 435,963 | -0.20(-1.09%) |
Feb 23, 2015 | 18.03 | 18.11 | 17.78 | 18.04 | 457,535 | +0.04(+0.24%) |
Feb 20, 2015 | 17.69 | 18.01 | 17.57 | 18.00 | 388,445 | +0.27(+1.52%) |
Feb 19, 2015 | 18.06 | 18.08 | 17.68 | 17.73 | 960,085 | -0.31(-1.70%) |
Feb 18, 2015 | 17.82 | 18.06 | 17.77 | 18.03 | 344,395 | +0.23(+1.31%) |
Feb 17, 2015 | 17.86 | 18.03 | 17.70 | 17.80 | 367,305 | -0.09(-0.53%) |
Feb 13, 2015 | 17.90 | 17.89 | 17.89 | 17.89 | 377,220 | +0.05(+0.29%) |
Feb 12, 2015 | 17.78 | 18.04 | 17.57 | 17.84 | 602,160 | +0.14(+0.78%) |
Feb 11, 2015 | 17.68 | 17.95 | 17.57 | 17.70 | 632,822 | -0.02(-0.12%) |
Feb 10, 2015 | 17.45 | 17.85 | 17.19 | 17.73 | 493,186 | +0.39(+2.27%) |
Feb 09, 2015 | 17.54 | 17.70 | 17.25 | 17.33 | 337,682 | -0.33(-1.86%) |
Feb 06, 2015 | 17.92 | 17.97 | 17.53 | 17.66 | 428,642 | -0.22(-1.23%) |
Feb 05, 2015 | 17.89 | 18.15 | 17.78 | 17.88 | 475,707 | +0.05(+0.29%) |
Feb 04, 2015 | 17.73 | 17.98 | 17.73 | 17.83 | 761,470 | +0.08(+0.45%) |
Feb 03, 2015 | 17.52 | 17.83 | 17.38 | 17.75 | 775,968 | +0.37(+2.10%) |
Feb 02, 2015 | 17.11 | 17.39 | 16.72 | 17.38 | 787,765 | +0.23(+1.36%) |
Jan 30, 2015 | 17.46 | 17.46 | 17.02 | 17.15 | 745,902 | -0.38(-2.17%) |
Jan 29, 2015 | 17.15 | 17.54 | 16.98 | 17.53 | 421,650 | +0.39(+2.30%) |
Jan 28, 2015 | 17.84 | 17.95 | 17.11 | 17.13 | 488,387 | -0.65(-3.65%) |
Jan 27, 2015 | 17.59 | 17.92 | 17.59 | 17.78 | 344,565 | -0.03(-0.16%) |
Jan 26, 2015 | 17.53 | 17.84 | 17.32 | 17.81 | 619,102 | +0.24(+1.37%) |
Jan 23, 2015 | 16.94 | 17.66 | 16.88 | 17.57 | 1,411,498 | +0.70(+4.15%) |
Jan 22, 2015 | 16.59 | 17.00 | 16.48 | 16.87 | 975,766 | +0.38(+2.30%) |
Jan 21, 2015 | 16.47 | 16.67 | 16.35 | 16.49 | 578,112 | +0.08(+0.49%) |
Jan 20, 2015 | 16.83 | 16.98 | 16.24 | 16.41 | 1,093,800 | -0.39(-2.35%) |
Jan 16, 2015 | 16.75 | 16.94 | 16.60 | 16.81 | 1,072,886 | -0.01(-0.04%) |
Jan 15, 2015 | 17.47 | 17.62 | 16.68 | 16.81 | 1,155,133 | -0.62(-3.56%) |
Jan 14, 2015 | 17.27 | 17.71 | 17.21 | 17.43 | 835,283 | -0.09(-0.50%) |
Jan 13, 2015 | 18.11 | 18.22 | 17.16 | 17.52 | 1,228,585 | -0.44(-2.44%) |
Jan 12, 2015 | 18.11 | 18.19 | 17.81 | 17.96 | 790,428 | -0.15(-0.81%) |
Jan 09, 2015 | 18.13 | 18.22 | 17.80 | 18.11 | 944,273 | +0.05(+0.28%) |
Jan 08, 2015 | 17.66 | 18.11 | 17.38 | 18.05 | 1,221,059 | +0.85(+4.92%) |
Jan 07, 2015 | 17.02 | 17.34 | 16.89 | 17.21 | 1,049,617 | +0.39(+2.34%) |
Jan 06, 2015 | 17.30 | 17.40 | 16.54 | 16.81 | 1,946,625 | -0.46(-2.66%) |
Jan 05, 2015 | 17.05 | 17.67 | 17.02 | 17.27 | 1,081,923 | +0.12(+0.68%) |
Jan 02, 2015 | 17.08 | 17.19 | 16.75 | 17.16 | 467,542 | +0.20(+1.21%) |
Dec 31, 2014 | 17.15 | 16.95 | 16.95 | 16.95 | 951,818 | -0.11(-0.64%) |
Dec 30, 2014 | 17.13 | 17.37 | 17.05 | 17.06 | 516,751 | -0.09(-0.55%) |
Dec 29, 2014 | 17.16 | 17.25 | 17.02 | 17.16 | 817,632 | +0.01(+0.04%) |
Dec 26, 2014 | 17.22 | 17.41 | 16.89 | 17.15 | 432,957 | +0.02(+0.13%) |
Dec 24, 2014 | 16.94 | 17.13 | 17.13 | 17.13 | 828,406 | +0.28(+1.65%) |
Dec 23, 2014 | 16.78 | 17.45 | 16.71 | 16.85 | 727,926 | -0.03(-0.17%) |
Dec 22, 2014 | 16.69 | 16.97 | 16.67 | 16.88 | 988,391 | +0.18(+1.05%) |
Dec 19, 2014 | 17.13 | 17.13 | 16.58 | 16.70 | 1,264,529 | -0.45(-2.64%) |
Dec 18, 2014 | 17.06 | 17.23 | 16.85 | 17.16 | 693,534 | +0.15(+0.90%) |
Dec 17, 2014 | 16.27 | 17.06 | 16.24 | 17.00 | 1,074,214 | +0.74(+4.58%) |
Dec 16, 2014 | 16.77 | 16.85 | 16.25 | 16.26 | 1,054,941 | -0.50(-3.01%) |
Dec 15, 2014 | 16.69 | 16.90 | 16.41 | 16.76 | 869,678 | +0.24(+1.46%) |
Dec 12, 2014 | 16.28 | 16.90 | 16.26 | 16.52 | 1,244,224 | +0.04(+0.22%) |
Dec 11, 2014 | 16.51 | 17.10 | 16.46 | 16.49 | 1,305,796 | +0.15(+0.94%) |
Dec 10, 2014 | 16.39 | 16.85 | 16.16 | 16.33 | 1,264,664 | -0.07(-0.40%) |
Dec 09, 2014 | 16.01 | 16.41 | 15.51 | 16.40 | 1,880,331 | +0.15(+0.90%) |
Dec 08, 2014 | 16.51 | 16.65 | 16.05 | 16.25 | 844,892 | -0.27(-1.63%) |
Dec 05, 2014 | 15.40 | 16.85 | 15.38 | 16.52 | 2,579,628 | +1.17(+7.61%) |
Dec 04, 2014 | 14.78 | 15.73 | 13.91 | 15.35 | 5,473,301 | -0.88(-5.44%) |
Dec 03, 2014 | 16.02 | 16.49 | 15.96 | 16.24 | 1,106,477 | +0.21(+1.32%) |
Dec 02, 2014 | 16.17 | 16.42 | 15.94 | 16.03 | 634,841 | -0.18(-1.08%) |