Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 19.30 | 19.30 | 19.13 | 19.13 | 20,181 | +0.04(+0.24%) |
Feb 26, 2015 | 19.11 | 19.13 | 19.01 | 19.09 | 2,999 | +0.57(+3.11%) |
Feb 25, 2015 | 18.47 | 18.61 | 18.47 | 18.51 | 6,730 | -0.34(-1.80%) |
Feb 24, 2015 | 18.73 | 18.85 | 18.73 | 18.85 | 2,295 | -0.08(-0.42%) |
Feb 23, 2015 | 18.86 | 18.93 | 18.79 | 18.93 | 2,263 | -0.06(-0.32%) |
Feb 20, 2015 | 18.96 | 18.99 | 18.90 | 18.99 | 8,081 | -0.25(-1.30%) |
Feb 19, 2015 | 19.21 | 19.26 | 19.20 | 19.24 | 4,443 | +0.14(+0.73%) |
Feb 18, 2015 | 19.00 | 19.10 | 18.99 | 19.10 | 2,922 | +0.42(+2.25%) |
Feb 17, 2015 | 18.69 | 18.69 | 18.60 | 18.68 | 6,881 | -0.28(-1.48%) |
Feb 13, 2015 | 18.96 | 18.96 | 18.96 | 0 | +0.03(+0.16%) | |
Feb 12, 2015 | 18.68 | 18.93 | 18.68 | 18.93 | 3,805 | +0.43(+2.32%) |
Feb 11, 2015 | 18.50 | 18.56 | 18.40 | 18.50 | 6,382 | -0.04(-0.22%) |
Feb 10, 2015 | 18.62 | 18.64 | 18.53 | 18.54 | 2,592 | -0.09(-0.46%) |
Feb 09, 2015 | 18.69 | 18.69 | 18.60 | 18.62 | 2,768 | +0.11(+0.62%) |
Feb 06, 2015 | 18.50 | 18.59 | 18.45 | 18.51 | 5,442 | -0.58(-3.04%) |
Feb 05, 2015 | 19.11 | 19.13 | 19.08 | 19.09 | 1,673 | -0.15(-0.78%) |
Feb 04, 2015 | 19.20 | 19.31 | 19.19 | 19.24 | 1,476 | -0.09(-0.47%) |
Feb 03, 2015 | 19.29 | 19.33 | 19.13 | 19.33 | 6,868 | -0.57(-2.86%) |
Feb 02, 2015 | 19.83 | 19.94 | 19.79 | 19.90 | 7,921 | -1.16(-5.51%) |
Jan 30, 2015 | 20.78 | 21.06 | 20.75 | 21.06 | 4,627 | -0.04(-0.19%) |
Jan 29, 2015 | 21.13 | 21.24 | 20.96 | 21.10 | 2,811 | -0.01(-0.05%) |
Jan 28, 2015 | 21.07 | 21.20 | 21.07 | 21.11 | 13,285 | +0.22(+1.05%) |
Jan 27, 2015 | 20.82 | 20.89 | 20.76 | 20.89 | 4,106 | +0.60(+2.96%) |
Jan 26, 2015 | 20.31 | 20.32 | 20.22 | 20.29 | 7,850 | +0.18(+0.90%) |
Jan 23, 2015 | 19.89 | 20.19 | 19.89 | 20.11 | 21,850 | +0.01(+0.05%) |
Jan 22, 2015 | 20.09 | 20.14 | 20.09 | 20.10 | 4,281 | +0.40(+2.03%) |
Jan 21, 2015 | 19.65 | 19.72 | 19.64 | 19.70 | 417,231 | -0.03(-0.15%) |
Jan 20, 2015 | 19.74 | 19.78 | 19.73 | 19.73 | 1,350 | +0.64(+3.33%) |
Jan 16, 2015 | 19.09 | 19.09 | 19.09 | 0 | -0.34(-1.72%) | |
Jan 15, 2015 | 19.36 | 19.43 | 19.28 | 19.43 | 4,395 | +0.21(+1.09%) |
Jan 14, 2015 | 19.25 | 19.25 | 19.16 | 19.22 | 1,727 | +0.47(+2.48%) |
Jan 13, 2015 | 18.75 | 0 | +0.36(+1.98%) | |||
Jan 12, 2015 | 18.32 | 18.41 | 18.23 | 18.39 | 7,738 | -0.03(-0.16%) |
Jan 09, 2015 | 18.38 | 18.42 | 18.38 | 18.42 | 3,009 | -0.21(-1.12%) |
Jan 08, 2015 | 18.57 | 18.67 | 18.56 | 18.63 | 5,569 | +0.17(+0.94%) |
Jan 07, 2015 | 18.46 | 18.49 | 18.45 | 18.45 | 2,407 | +0.04(+0.24%) |
Jan 06, 2015 | 18.39 | 18.41 | 18.36 | 18.41 | 4,521 | -0.19(-1.02%) |
Jan 05, 2015 | 18.56 | 18.60 | 18.38 | 18.60 | 7,057 | +0.04(+0.19%) |
Jan 02, 2015 | 18.57 | 18.63 | 18.57 | 18.57 | 840 | -0.01(-0.07%) |
Dec 31, 2014 | 18.58 | 18.58 | 18.58 | 0 | -0.09(-0.50%) | |
Dec 30, 2014 | 18.64 | 18.75 | 18.58 | 18.67 | 4,518 | -0.22(-1.19%) |
Dec 29, 2014 | 18.93 | 18.95 | 18.84 | 18.89 | 2,545 | -0.14(-0.74%) |
Dec 26, 2014 | 19.01 | 19.07 | 19.01 | 19.04 | 1,483 | +0.17(+0.91%) |
Dec 24, 2014 | 18.86 | 18.86 | 18.86 | 0 | +0.36(+1.97%) | |
Dec 23, 2014 | 18.44 | 18.59 | 18.40 | 18.50 | 3,301 | -0.06(-0.33%) |
Dec 22, 2014 | 18.45 | 18.58 | 18.45 | 18.56 | 9,657 | -0.11(-0.59%) |
Dec 19, 2014 | 18.70 | 18.72 | 18.63 | 18.67 | 5,962 | +0.16(+0.86%) |
Dec 18, 2014 | 18.52 | 18.52 | 18.42 | 18.51 | 1,452 | -0.15(-0.80%) |
Dec 17, 2014 | 18.72 | 18.76 | 18.54 | 18.66 | 42,122 | -0.36(-1.89%) |
Dec 16, 2014 | 19.03 | 19.08 | 18.99 | 19.02 | 4,603 | -0.28(-1.45%) |
Dec 15, 2014 | 19.24 | 19.30 | 19.20 | 19.30 | 7,592 | +0.23(+1.21%) |
Dec 12, 2014 | 19.15 | 19.16 | 19.07 | 19.07 | 2,256 | -0.02(-0.10%) |
Dec 11, 2014 | 19.11 | 19.22 | 19.09 | 19.09 | 9,071 | +0.15(+0.80%) |
Dec 10, 2014 | 19.05 | 19.05 | 18.91 | 18.94 | 7,460 | -0.80(-4.06%) |
Dec 09, 2014 | 19.71 | 19.77 | 19.54 | 19.74 | 6,300 | +0.43(+2.24%) |
Dec 08, 2014 | 19.27 | 19.31 | 19.25 | 19.31 | 1,861 | +0.25(+1.33%) |
Dec 05, 2014 | 19.07 | 19.10 | 19.05 | 19.05 | 18,474 | -0.02(-0.09%) |
Dec 04, 2014 | 19.05 | 19.07 | 18.97 | 19.07 | 34,727 | +0.01(+0.05%) |
Dec 03, 2014 | 19.05 | 19.10 | 19.05 | 19.06 | 931 | +0.26(+1.38%) |
Dec 02, 2014 | 18.82 | 18.82 | 18.78 | 18.80 | 3,442 | +0.02(+0.11%) |