Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 16.58 | 16.61 | 16.31 | 16.37 | 22,829 | -0.26(-1.58%) |
Feb 26, 2015 | 16.26 | 16.67 | 16.26 | 16.63 | 55,888 | +0.14(+0.85%) |
Feb 25, 2015 | 16.63 | 16.65 | 16.46 | 16.49 | 40,966 | -0.19(-1.12%) |
Feb 24, 2015 | 16.76 | 16.79 | 16.49 | 16.68 | 38,338 | -0.12(-0.73%) |
Feb 23, 2015 | 16.53 | 16.85 | 16.28 | 16.80 | 42,805 | +0.34(+2.05%) |
Feb 20, 2015 | 16.63 | 16.68 | 16.41 | 16.46 | 40,941 | -0.14(-0.85%) |
Feb 19, 2015 | 17.07 | 17.08 | 16.60 | 16.61 | 35,603 | -0.53(-3.07%) |
Feb 18, 2015 | 16.88 | 17.15 | 16.88 | 17.13 | 107,937 | +0.20(+1.16%) |
Feb 17, 2015 | 16.58 | 16.97 | 16.58 | 16.93 | 46,064 | +0.23(+1.35%) |
Feb 13, 2015 | 16.64 | 16.71 | 16.71 | 16.71 | 45,753 | +0.02(+0.11%) |
Feb 12, 2015 | 16.72 | 16.76 | 16.68 | 16.69 | 41,024 | -0.01(-0.06%) |
Feb 11, 2015 | 16.78 | 16.78 | 16.67 | 16.70 | 23,946 | +0.00(+0.00%) |
Feb 10, 2015 | 16.73 | 16.83 | 16.63 | 16.70 | 32,409 | +0.06(+0.34%) |
Feb 09, 2015 | 16.46 | 16.77 | 16.41 | 16.64 | 53,855 | +0.19(+1.14%) |
Feb 06, 2015 | 16.42 | 16.59 | 16.36 | 16.46 | 118,725 | +0.00(+0.00%) |
Feb 05, 2015 | 16.78 | 16.78 | 15.95 | 16.46 | 147,294 | -0.67(-3.89%) |
Feb 04, 2015 | 17.19 | 17.33 | 17.07 | 17.12 | 34,408 | -0.08(-0.44%) |
Feb 03, 2015 | 17.12 | 17.34 | 17.07 | 17.20 | 43,044 | +0.05(+0.27%) |
Feb 02, 2015 | 17.16 | 17.17 | 16.90 | 17.15 | 49,109 | +0.25(+1.50%) |
Jan 30, 2015 | 16.90 | 16.94 | 16.56 | 16.90 | 70,224 | -0.13(-0.77%) |
Jan 29, 2015 | 16.66 | 17.19 | 16.66 | 17.03 | 58,437 | +0.42(+2.54%) |
Jan 28, 2015 | 16.61 | 16.78 | 16.35 | 16.61 | 63,562 | +0.09(+0.57%) |
Jan 27, 2015 | 16.71 | 16.92 | 16.49 | 16.51 | 70,503 | -0.38(-2.28%) |
Jan 26, 2015 | 16.87 | 17.09 | 16.64 | 16.90 | 61,699 | -0.02(-0.11%) |
Jan 23, 2015 | 17.17 | 17.17 | 16.85 | 16.91 | 30,869 | -0.29(-1.69%) |
Jan 22, 2015 | 16.96 | 17.21 | 16.84 | 17.21 | 29,470 | +0.25(+1.49%) |
Jan 21, 2015 | 16.88 | 17.00 | 16.53 | 16.95 | 32,485 | -0.01(-0.06%) |
Jan 20, 2015 | 17.28 | 17.28 | 16.96 | 16.96 | 30,089 | -0.26(-1.52%) |
Jan 16, 2015 | 17.02 | 17.27 | 16.85 | 17.22 | 36,422 | +0.14(+0.82%) |
Jan 15, 2015 | 17.30 | 17.30 | 16.69 | 17.08 | 54,954 | -0.12(-0.71%) |
Jan 14, 2015 | 16.88 | 17.34 | 16.83 | 17.21 | 109,470 | +0.48(+2.86%) |
Jan 13, 2015 | 16.83 | 16.83 | 16.42 | 16.73 | 47,070 | +0.19(+1.13%) |
Jan 12, 2015 | 16.59 | 16.60 | 16.49 | 16.54 | 22,725 | +0.02(+0.11%) |
Jan 09, 2015 | 16.90 | 16.90 | 16.37 | 16.52 | 36,949 | -0.34(-2.00%) |
Jan 08, 2015 | 16.53 | 16.94 | 16.48 | 16.86 | 99,340 | +0.64(+3.93%) |
Jan 07, 2015 | 16.10 | 16.24 | 15.86 | 16.22 | 44,837 | +0.13(+0.82%) |
Jan 06, 2015 | 15.97 | 16.21 | 15.82 | 16.09 | 41,425 | +0.09(+0.59%) |
Jan 05, 2015 | 16.01 | 16.05 | 15.88 | 16.00 | 31,101 | -0.06(-0.35%) |
Jan 02, 2015 | 16.22 | 16.27 | 15.59 | 16.05 | 107,230 | -0.17(-1.04%) |
Dec 31, 2014 | 16.25 | 16.22 | 16.22 | 16.22 | 33,915 | -0.03(-0.17%) |
Dec 30, 2014 | 16.39 | 16.58 | 16.23 | 16.25 | 35,846 | -0.14(-0.86%) |
Dec 29, 2014 | 16.41 | 16.49 | 16.33 | 16.39 | 25,621 | +0.01(+0.06%) |
Dec 26, 2014 | 16.40 | 16.40 | 16.22 | 16.38 | 20,400 | +0.03(+0.17%) |
Dec 24, 2014 | 16.24 | 16.35 | 16.35 | 16.35 | 21,970 | +0.06(+0.34%) |
Dec 23, 2014 | 16.30 | 16.30 | 16.24 | 16.30 | 36,925 | +0.09(+0.58%) |
Dec 22, 2014 | 16.07 | 16.23 | 16.05 | 16.20 | 32,574 | -0.04(-0.23%) |
Dec 19, 2014 | 16.08 | 16.25 | 15.79 | 16.24 | 115,552 | +0.20(+1.23%) |
Dec 18, 2014 | 15.93 | 16.08 | 15.89 | 16.04 | 28,433 | +0.13(+0.83%) |
Dec 17, 2014 | 15.59 | 15.93 | 15.40 | 15.91 | 54,275 | +0.25(+1.62%) |
Dec 16, 2014 | 15.24 | 15.87 | 15.03 | 15.66 | 62,853 | +0.21(+1.34%) |
Dec 15, 2014 | 15.66 | 15.66 | 15.33 | 15.45 | 43,474 | -0.19(-1.20%) |
Dec 12, 2014 | 15.57 | 15.72 | 15.49 | 15.64 | 39,354 | -0.08(-0.54%) |
Dec 11, 2014 | 15.49 | 15.88 | 15.49 | 15.72 | 29,239 | +0.21(+1.33%) |
Dec 10, 2014 | 15.75 | 15.75 | 15.48 | 15.52 | 37,091 | -0.30(-1.90%) |
Dec 09, 2014 | 15.44 | 15.94 | 15.36 | 15.82 | 48,045 | +0.27(+1.75%) |
Dec 08, 2014 | 15.66 | 15.84 | 15.46 | 15.55 | 55,783 | -0.11(-0.72%) |
Dec 05, 2014 | 15.38 | 15.84 | 15.38 | 15.66 | 51,574 | +0.25(+1.64%) |
Dec 04, 2014 | 15.24 | 15.50 | 15.08 | 15.41 | 55,044 | +0.21(+1.36%) |
Dec 03, 2014 | 15.07 | 15.24 | 14.87 | 15.20 | 56,747 | +0.17(+1.12%) |
Dec 02, 2014 | 15.13 | 15.16 | 14.66 | 15.03 | 50,348 | +0.11(+0.75%) |