Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 19.17 | 19.27 | 18.88 | 19.13 | 868,689 | +0.04(+0.23%) |
Feb 26, 2015 | 19.24 | 19.39 | 18.98 | 19.09 | 3,424,376 | -0.10(-0.50%) |
Feb 25, 2015 | 19.02 | 19.22 | 18.85 | 19.18 | 1,231,233 | +0.17(+0.88%) |
Feb 24, 2015 | 18.77 | 19.02 | 18.46 | 19.02 | 1,143,165 | +0.25(+1.36%) |
Feb 23, 2015 | 18.59 | 18.96 | 18.59 | 18.76 | 1,049,491 | +0.10(+0.52%) |
Feb 20, 2015 | 18.90 | 18.90 | 18.55 | 18.66 | 1,810,670 | -0.30(-1.58%) |
Feb 19, 2015 | 19.37 | 19.45 | 18.94 | 18.96 | 3,838,149 | -0.40(-2.09%) |
Feb 18, 2015 | 19.33 | 19.97 | 18.92 | 19.37 | 2,217,921 | -0.07(-0.36%) |
Feb 17, 2015 | 19.21 | 19.46 | 19.04 | 19.44 | 1,021,393 | +0.33(+1.70%) |
Feb 13, 2015 | 19.14 | 19.11 | 19.11 | 19.11 | 2,391,078 | -0.01(-0.05%) |
Feb 12, 2015 | 19.31 | 19.35 | 19.00 | 19.12 | 1,623,901 | -0.03(-0.14%) |
Feb 11, 2015 | 19.07 | 19.19 | 18.95 | 19.15 | 937,630 | +0.11(+0.60%) |
Feb 10, 2015 | 19.62 | 19.62 | 19.01 | 19.03 | 2,479,338 | -0.40(-2.04%) |
Feb 09, 2015 | 19.42 | 19.57 | 19.09 | 19.43 | 1,323,114 | -0.07(-0.36%) |
Feb 06, 2015 | 19.30 | 19.66 | 19.08 | 19.50 | 2,604,379 | +0.05(+0.27%) |
Feb 05, 2015 | 18.47 | 19.52 | 18.45 | 19.45 | 12,057,919 | +0.83(+4.44%) |
Feb 04, 2015 | 18.34 | 18.95 | 18.09 | 18.62 | 957,833 | +0.29(+1.58%) |
Feb 03, 2015 | 17.80 | 18.49 | 17.72 | 18.33 | 1,069,617 | +0.33(+1.81%) |
Feb 02, 2015 | 17.92 | 18.02 | 17.51 | 18.00 | 1,266,915 | +0.04(+0.24%) |
Jan 30, 2015 | 17.94 | 18.03 | 17.76 | 17.96 | 706,844 | -0.09(-0.49%) |
Jan 29, 2015 | 17.66 | 18.08 | 17.37 | 18.05 | 713,573 | +0.43(+2.45%) |
Jan 28, 2015 | 17.71 | 17.88 | 17.36 | 17.62 | 542,399 | -0.02(-0.10%) |
Jan 27, 2015 | 17.27 | 17.64 | 17.21 | 17.64 | 726,143 | +0.11(+0.65%) |
Jan 26, 2015 | 17.80 | 18.00 | 16.90 | 17.52 | 1,438,147 | -0.69(-3.77%) |
Jan 23, 2015 | 18.07 | 18.33 | 17.90 | 18.21 | 995,759 | +0.20(+1.12%) |
Jan 22, 2015 | 17.58 | 18.00 | 17.55 | 18.00 | 1,306,081 | +0.47(+2.66%) |
Jan 21, 2015 | 17.54 | 17.64 | 17.41 | 17.54 | 603,163 | +0.00(+0.00%) |
Jan 20, 2015 | 17.26 | 17.58 | 17.19 | 17.54 | 461,836 | +0.22(+1.27%) |
Jan 16, 2015 | 17.28 | 17.58 | 17.21 | 17.32 | 450,074 | +0.26(+1.55%) |
Jan 15, 2015 | 17.28 | 17.60 | 16.99 | 17.06 | 381,861 | -0.29(-1.67%) |
Jan 14, 2015 | 16.91 | 17.41 | 16.91 | 17.35 | 573,745 | +0.09(+0.51%) |
Jan 13, 2015 | 17.21 | 17.80 | 17.21 | 17.26 | 398,059 | +0.09(+0.51%) |
Jan 12, 2015 | 17.40 | 17.42 | 17.11 | 17.17 | 222,835 | -0.26(-1.51%) |
Jan 09, 2015 | 17.42 | 18.01 | 17.42 | 17.43 | 337,932 | -0.33(-1.88%) |
Jan 08, 2015 | 17.28 | 17.81 | 17.28 | 17.77 | 736,575 | +0.63(+3.69%) |
Jan 07, 2015 | 17.15 | 17.47 | 17.06 | 17.13 | 623,011 | -0.01(-0.05%) |
Jan 06, 2015 | 17.50 | 17.59 | 16.95 | 17.14 | 1,394,985 | -0.25(-1.42%) |
Jan 05, 2015 | 17.74 | 17.78 | 17.20 | 17.39 | 1,065,349 | -0.27(-1.54%) |
Jan 02, 2015 | 17.86 | 18.03 | 17.46 | 17.66 | 1,101,732 | -0.16(-0.89%) |
Dec 31, 2014 | 17.89 | 17.82 | 17.82 | 17.82 | 135,359 | -0.07(-0.39%) |
Dec 30, 2014 | 17.96 | 18.03 | 17.81 | 17.89 | 204,205 | -0.04(-0.24%) |
Dec 29, 2014 | 17.98 | 18.02 | 17.79 | 17.93 | 220,459 | -0.06(-0.34%) |
Dec 26, 2014 | 17.93 | 18.02 | 17.86 | 18.00 | 106,637 | +0.07(+0.39%) |
Dec 24, 2014 | 17.89 | 17.93 | 17.93 | 17.93 | 110,675 | +0.06(+0.34%) |
Dec 23, 2014 | 17.87 | 18.01 | 17.62 | 17.86 | 185,149 | +0.00(+0.00%) |
Dec 22, 2014 | 17.53 | 18.01 | 17.43 | 17.86 | 526,583 | +0.33(+1.91%) |
Dec 19, 2014 | 17.71 | 17.98 | 17.36 | 17.53 | 1,677,525 | -0.14(-0.80%) |
Dec 18, 2014 | 17.32 | 18.08 | 17.27 | 17.67 | 1,066,708 | +0.35(+2.03%) |
Dec 17, 2014 | 17.02 | 17.40 | 17.00 | 17.32 | 777,352 | +0.30(+1.76%) |
Dec 16, 2014 | 16.84 | 17.11 | 16.77 | 17.02 | 595,212 | +0.13(+0.78%) |
Dec 15, 2014 | 17.07 | 17.10 | 16.78 | 16.89 | 560,151 | -0.14(-0.83%) |
Dec 12, 2014 | 16.91 | 17.13 | 16.71 | 17.03 | 642,410 | -0.03(-0.15%) |
Dec 11, 2014 | 16.81 | 17.08 | 16.60 | 17.06 | 710,339 | +0.26(+1.57%) |
Dec 10, 2014 | 16.82 | 16.84 | 16.49 | 16.79 | 518,533 | +0.00(+0.00%) |
Dec 09, 2014 | 16.54 | 16.95 | 16.38 | 16.79 | 1,495,319 | +0.15(+0.90%) |
Dec 08, 2014 | 16.59 | 16.70 | 16.55 | 16.64 | 697,046 | +0.00(+0.00%) |
Dec 05, 2014 | 16.92 | 16.92 | 16.40 | 16.64 | 731,634 | -0.26(-1.56%) |
Dec 04, 2014 | 16.34 | 16.97 | 16.26 | 16.91 | 3,458,147 | +0.54(+3.33%) |
Dec 03, 2014 | 16.18 | 16.36 | 16.18 | 16.36 | 783,243 | +0.17(+1.03%) |
Dec 02, 2014 | 16.04 | 16.25 | 15.96 | 16.19 | 572,631 | +0.16(+0.99%) |