Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 18.44 | 18.53 | 18.38 | 18.49 | 296,024 | +0.09(+0.46%) |
Feb 26, 2015 | 18.35 | 18.42 | 18.34 | 18.41 | 510,576 | +0.15(+0.82%) |
Feb 25, 2015 | 18.31 | 18.31 | 18.20 | 18.26 | 572,328 | -0.08(-0.43%) |
Feb 24, 2015 | 18.22 | 18.32 | 18.20 | 18.34 | 411,696 | +0.16(+0.86%) |
Feb 23, 2015 | 18.20 | 18.20 | 18.13 | 18.18 | 252,654 | -0.05(-0.25%) |
Feb 20, 2015 | 17.94 | 18.27 | 17.90 | 18.22 | 1,361,323 | +0.26(+1.42%) |
Feb 19, 2015 | 18.00 | 18.03 | 17.93 | 17.97 | 368,188 | +0.04(+0.22%) |
Feb 18, 2015 | 17.92 | 17.97 | 17.88 | 17.93 | 540,310 | +0.08(+0.44%) |
Feb 17, 2015 | 17.97 | 17.97 | 17.65 | 17.85 | 256,785 | -0.01(-0.04%) |
Feb 13, 2015 | 17.99 | 17.86 | 17.86 | 17.86 | 245,037 | +0.07(+0.37%) |
Feb 12, 2015 | 17.71 | 17.79 | 17.66 | 17.79 | 341,541 | +0.29(+1.68%) |
Feb 11, 2015 | 17.48 | 17.52 | 17.39 | 17.50 | 379,760 | -0.01(-0.07%) |
Feb 10, 2015 | 17.52 | 17.55 | 17.37 | 17.51 | 351,812 | +0.24(+1.36%) |
Feb 09, 2015 | 17.22 | 17.32 | 17.20 | 17.27 | 119,860 | -0.11(-0.64%) |
Feb 06, 2015 | 17.51 | 17.57 | 17.39 | 17.39 | 111,125 | -0.20(-1.12%) |
Feb 05, 2015 | 17.52 | 17.60 | 17.48 | 17.58 | 231,864 | +0.16(+0.94%) |
Feb 04, 2015 | 17.54 | 17.59 | 17.41 | 17.42 | 239,624 | -0.22(-1.26%) |
Feb 03, 2015 | 17.56 | 17.65 | 17.52 | 17.64 | 334,770 | +0.22(+1.24%) |
Feb 02, 2015 | 17.31 | 17.43 | 17.18 | 17.43 | 198,359 | +0.17(+0.99%) |
Jan 30, 2015 | 17.41 | 17.41 | 17.22 | 17.26 | 1,432,260 | -0.24(-1.38%) |
Jan 29, 2015 | 17.33 | 17.52 | 17.31 | 17.50 | 517,479 | +0.36(+2.10%) |
Jan 28, 2015 | 17.42 | 17.42 | 17.11 | 17.14 | 239,808 | -0.26(-1.47%) |
Jan 27, 2015 | 17.41 | 17.48 | 17.29 | 17.39 | 3,054,308 | -0.19(-1.08%) |
Jan 26, 2015 | 17.50 | 17.60 | 17.41 | 17.58 | 669,868 | +0.24(+1.40%) |
Jan 23, 2015 | 17.41 | 17.43 | 17.30 | 17.34 | 709,910 | +0.09(+0.53%) |
Jan 22, 2015 | 16.98 | 17.31 | 16.90 | 17.25 | 427,698 | +0.35(+2.05%) |
Jan 21, 2015 | 16.63 | 16.90 | 16.62 | 16.90 | 231,160 | +0.11(+0.66%) |
Jan 20, 2015 | 16.78 | 16.81 | 16.69 | 16.79 | 331,762 | +0.14(+0.87%) |
Jan 16, 2015 | 16.42 | 16.67 | 16.40 | 16.65 | 182,597 | +0.39(+2.42%) |
Jan 15, 2015 | 16.27 | 16.60 | 16.22 | 16.25 | 60,008 | +0.17(+1.04%) |
Jan 14, 2015 | 16.08 | 16.19 | 15.97 | 16.09 | 92,243 | +0.02(+0.10%) |
Jan 13, 2015 | 16.23 | 16.23 | 15.93 | 16.07 | 17,827 | +0.17(+1.07%) |
Jan 12, 2015 | 16.00 | 16.00 | 15.83 | 15.90 | 3,730 | +0.05(+0.29%) |
Jan 09, 2015 | 16.14 | 16.14 | 15.73 | 15.85 | 96,577 | -0.21(-1.30%) |
Jan 08, 2015 | 15.97 | 16.16 | 15.97 | 16.06 | 21,784 | +0.27(+1.70%) |
Jan 07, 2015 | 15.76 | 15.82 | 15.64 | 15.80 | 1,084,395 | +0.22(+1.39%) |
Jan 06, 2015 | 15.78 | 15.81 | 15.52 | 15.58 | 20,070 | -0.11(-0.70%) |
Jan 05, 2015 | 15.93 | 15.93 | 15.64 | 15.69 | 75,553 | -0.52(-3.20%) |
Jan 02, 2015 | 16.25 | 16.29 | 16.11 | 16.21 | 34,456 | +0.10(+0.61%) |
Dec 31, 2014 | 16.25 | 16.11 | 16.11 | 16.11 | 124,962 | -0.04(-0.24%) |
Dec 30, 2014 | 16.29 | 16.29 | 16.14 | 16.15 | 217,356 | -0.24(-1.48%) |
Dec 29, 2014 | 16.29 | 16.40 | 16.29 | 16.39 | 28,490 | -0.11(-0.67%) |
Dec 26, 2014 | 16.54 | 16.54 | 16.50 | 16.50 | 2,904 | -0.17(-1.02%) |
Dec 24, 2014 | 16.58 | 16.67 | 16.67 | 16.67 | 32,080 | +0.10(+0.63%) |
Dec 23, 2014 | 16.55 | 16.63 | 16.51 | 16.57 | 143,818 | +0.10(+0.60%) |
Dec 22, 2014 | 16.48 | 16.48 | 16.35 | 16.47 | 94,893 | +0.02(+0.12%) |
Dec 19, 2014 | 17.01 | 17.01 | 16.21 | 16.45 | 329,164 | +0.01(+0.04%) |
Dec 18, 2014 | 16.29 | 16.44 | 16.26 | 16.44 | 126,101 | +0.43(+2.70%) |
Dec 17, 2014 | 15.81 | 16.04 | 15.75 | 16.01 | 44,005 | +0.41(+2.60%) |
Dec 16, 2014 | 15.47 | 15.87 | 15.47 | 15.61 | 38,177 | -0.11(-0.71%) |
Dec 15, 2014 | 15.99 | 16.00 | 15.46 | 15.72 | 530,256 | -0.10(-0.66%) |
Dec 12, 2014 | 16.19 | 16.27 | 15.82 | 15.82 | 84,209 | -0.45(-2.74%) |
Dec 11, 2014 | 16.40 | 16.42 | 16.25 | 16.27 | 151,773 | +0.03(+0.16%) |
Dec 10, 2014 | 16.54 | 16.54 | 16.24 | 16.24 | 24,680 | -0.31(-1.86%) |
Dec 09, 2014 | 16.44 | 16.55 | 16.40 | 16.55 | 50,069 | -0.22(-1.29%) |
Dec 08, 2014 | 16.87 | 16.91 | 16.71 | 16.76 | 15,543 | -0.14(-0.85%) |
Dec 05, 2014 | 16.84 | 16.94 | 16.84 | 16.91 | 693,246 | +0.21(+1.25%) |
Dec 04, 2014 | 16.61 | 16.75 | 16.54 | 16.70 | 21,236 | -0.15(-0.89%) |
Dec 03, 2014 | 16.84 | 16.85 | 16.78 | 16.85 | 23,037 | +0.08(+0.47%) |
Dec 02, 2014 | 16.80 | 16.80 | 16.69 | 16.77 | 17,513 | +0.08(+0.47%) |