Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 18.40 | 18.47 | 18.22 | 18.23 | 65,483 | -0.10(-0.53%) |
Feb 26, 2015 | 18.26 | 18.45 | 18.26 | 18.33 | 143,968 | +0.06(+0.32%) |
Feb 25, 2015 | 18.17 | 18.31 | 18.15 | 18.27 | 98,350 | +0.09(+0.48%) |
Feb 24, 2015 | 18.06 | 18.20 | 18.06 | 18.18 | 121,233 | +0.06(+0.32%) |
Feb 23, 2015 | 18.26 | 18.26 | 18.09 | 18.12 | 30,422 | -0.13(-0.69%) |
Feb 20, 2015 | 18.20 | 18.25 | 18.13 | 18.25 | 42,431 | +0.06(+0.32%) |
Feb 19, 2015 | 18.08 | 18.23 | 18.08 | 18.19 | 69,962 | +0.07(+0.38%) |
Feb 18, 2015 | 18.14 | 18.22 | 18.09 | 18.12 | 58,897 | +0.07(+0.38%) |
Feb 17, 2015 | 18.06 | 18.15 | 18.03 | 18.05 | 101,487 | -0.02(-0.11%) |
Feb 13, 2015 | 18.04 | 18.07 | 18.07 | 18.07 | 39,639 | -0.13(-0.70%) |
Feb 12, 2015 | 18.25 | 18.25 | 18.13 | 18.20 | 84,513 | -0.03(-0.16%) |
Feb 11, 2015 | 18.07 | 18.27 | 18.05 | 18.23 | 146,265 | +0.11(+0.59%) |
Feb 10, 2015 | 18.10 | 18.17 | 18.03 | 18.12 | 45,891 | +0.18(+0.98%) |
Feb 09, 2015 | 17.92 | 18.06 | 17.92 | 17.95 | 48,941 | -0.12(-0.65%) |
Feb 06, 2015 | 18.19 | 18.25 | 18.02 | 18.06 | 204,240 | -0.07(-0.38%) |
Feb 05, 2015 | 18.15 | 18.16 | 18.07 | 18.13 | 118,604 | +0.19(+1.09%) |
Feb 04, 2015 | 17.83 | 18.01 | 17.83 | 17.94 | 251,042 | +0.10(+0.55%) |
Feb 03, 2015 | 17.63 | 17.85 | 17.58 | 17.84 | 94,310 | +0.33(+1.89%) |
Feb 02, 2015 | 17.54 | 17.59 | 17.30 | 17.51 | 332,450 | +0.10(+0.56%) |
Jan 30, 2015 | 17.49 | 17.59 | 17.37 | 17.41 | 81,410 | -0.19(-1.11%) |
Jan 29, 2015 | 17.44 | 17.62 | 17.24 | 17.61 | 67,724 | +0.16(+0.89%) |
Jan 28, 2015 | 17.87 | 17.87 | 17.43 | 17.45 | 65,884 | -0.22(-1.27%) |
Jan 27, 2015 | 17.65 | 17.71 | 17.54 | 17.67 | 47,664 | -0.18(-0.98%) |
Jan 26, 2015 | 18.05 | 18.05 | 17.84 | 17.85 | 39,380 | -0.07(-0.38%) |
Jan 23, 2015 | 17.78 | 18.01 | 17.78 | 17.92 | 116,316 | +0.14(+0.77%) |
Jan 22, 2015 | 17.53 | 17.82 | 17.44 | 17.78 | 60,611 | +0.35(+2.01%) |
Jan 21, 2015 | 17.21 | 17.47 | 17.19 | 17.43 | 117,975 | +0.27(+1.59%) |
Jan 20, 2015 | 17.22 | 17.24 | 17.06 | 17.16 | 118,568 | -0.05(-0.28%) |
Jan 16, 2015 | 16.97 | 17.21 | 16.94 | 17.21 | 86,102 | +0.13(+0.74%) |
Jan 15, 2015 | 17.53 | 17.53 | 17.06 | 17.08 | 65,234 | -0.33(-1.90%) |
Jan 14, 2015 | 17.29 | 17.49 | 17.25 | 17.41 | 44,911 | -0.10(-0.56%) |
Jan 13, 2015 | 17.59 | 17.71 | 17.38 | 17.51 | 63,404 | +0.01(+0.06%) |
Jan 12, 2015 | 17.63 | 17.63 | 17.40 | 17.50 | 50,298 | -0.19(-1.05%) |
Jan 09, 2015 | 17.72 | 17.74 | 17.58 | 17.68 | 89,658 | -0.02(-0.11%) |
Jan 08, 2015 | 17.60 | 17.77 | 17.56 | 17.70 | 54,142 | +0.32(+1.85%) |
Jan 07, 2015 | 17.55 | 17.62 | 17.35 | 17.38 | 61,140 | -0.03(-0.17%) |
Jan 06, 2015 | 17.54 | 17.55 | 17.17 | 17.41 | 64,580 | -0.02(-0.11%) |
Jan 05, 2015 | 17.48 | 17.68 | 17.33 | 17.43 | 68,437 | -0.23(-1.32%) |
Jan 02, 2015 | 17.74 | 17.74 | 17.47 | 17.66 | 39,114 | +0.12(+0.67%) |
Dec 31, 2014 | 17.72 | 17.55 | 17.55 | 17.55 | 65,209 | -0.16(-0.88%) |
Dec 30, 2014 | 17.72 | 17.77 | 17.62 | 17.70 | 69,207 | -0.09(-0.49%) |
Dec 29, 2014 | 17.86 | 17.94 | 17.76 | 17.79 | 78,001 | -0.23(-1.30%) |
Dec 26, 2014 | 17.91 | 18.13 | 17.91 | 18.03 | 54,363 | +0.18(+1.04%) |
Dec 24, 2014 | 17.93 | 17.84 | 17.84 | 17.84 | 47,056 | -0.16(-0.87%) |
Dec 23, 2014 | 18.11 | 18.15 | 17.95 | 18.00 | 62,235 | -0.10(-0.54%) |
Dec 22, 2014 | 18.03 | 18.13 | 18.01 | 18.09 | 92,883 | +0.00(+0.00%) |
Dec 19, 2014 | 17.80 | 18.15 | 17.76 | 18.09 | 141,250 | +0.30(+1.70%) |
Dec 18, 2014 | 17.50 | 17.81 | 17.50 | 17.79 | 162,723 | +0.54(+3.10%) |
Dec 17, 2014 | 16.89 | 17.28 | 16.77 | 17.26 | 130,392 | +0.32(+1.90%) |
Dec 16, 2014 | 17.07 | 17.28 | 16.94 | 16.94 | 151,939 | -0.37(-2.14%) |
Dec 15, 2014 | 17.74 | 17.74 | 17.31 | 17.31 | 94,575 | -0.22(-1.28%) |
Dec 12, 2014 | 17.39 | 17.69 | 17.39 | 17.53 | 150,189 | +0.03(+0.17%) |
Dec 11, 2014 | 17.42 | 17.67 | 17.42 | 17.50 | 118,372 | +0.08(+0.45%) |
Dec 10, 2014 | 17.67 | 17.70 | 17.40 | 17.42 | 72,525 | -0.23(-1.32%) |
Dec 09, 2014 | 17.12 | 17.66 | 17.08 | 17.66 | 220,680 | +0.18(+1.06%) |
Dec 08, 2014 | 17.79 | 17.79 | 17.37 | 17.47 | 173,683 | -0.39(-2.18%) |
Dec 05, 2014 | 17.88 | 17.95 | 17.83 | 17.86 | 131,220 | -0.04(-0.22%) |
Dec 04, 2014 | 18.01 | 18.06 | 17.86 | 17.90 | 107,450 | -0.13(-0.70%) |
Dec 03, 2014 | 17.98 | 18.10 | 17.93 | 18.03 | 70,882 | -0.04(-0.22%) |
Dec 02, 2014 | 18.16 | 18.16 | 18.00 | 18.06 | 89,602 | -0.01(-0.05%) |