Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 19.56 | 19.57 | 19.16 | 19.22 | 536,756 | -0.32(-1.62%) |
Feb 26, 2015 | 19.48 | 19.65 | 19.21 | 19.53 | 708,126 | +0.15(+0.77%) |
Feb 25, 2015 | 19.31 | 19.56 | 19.21 | 19.39 | 746,240 | +0.17(+0.86%) |
Feb 24, 2015 | 19.51 | 19.55 | 18.89 | 19.22 | 1,778,717 | -0.27(-1.38%) |
Feb 23, 2015 | 19.42 | 19.59 | 19.27 | 19.49 | 718,630 | -0.10(-0.54%) |
Feb 20, 2015 | 19.43 | 19.59 | 19.41 | 19.59 | 703,688 | +0.03(+0.15%) |
Feb 19, 2015 | 19.59 | 19.63 | 19.37 | 19.56 | 560,705 | +0.02(+0.08%) |
Feb 18, 2015 | 19.84 | 19.84 | 19.48 | 19.55 | 1,102,671 | -0.33(-1.65%) |
Feb 17, 2015 | 20.17 | 20.25 | 19.77 | 19.88 | 1,081,383 | -0.19(-0.95%) |
Feb 13, 2015 | 19.67 | 20.07 | 20.07 | 20.07 | 773,649 | +0.32(+1.64%) |
Feb 12, 2015 | 19.67 | 20.09 | 19.64 | 19.74 | 797,255 | +0.18(+0.92%) |
Feb 11, 2015 | 19.40 | 19.58 | 19.27 | 19.56 | 661,755 | +0.21(+1.10%) |
Feb 10, 2015 | 19.34 | 19.54 | 19.17 | 19.35 | 953,595 | +0.15(+0.80%) |
Feb 09, 2015 | 18.95 | 19.38 | 18.95 | 19.19 | 811,788 | +0.22(+1.14%) |
Feb 06, 2015 | 19.39 | 19.56 | 18.88 | 18.98 | 865,987 | -0.35(-1.83%) |
Feb 05, 2015 | 18.65 | 19.35 | 18.62 | 19.33 | 1,238,936 | +0.79(+4.26%) |
Feb 04, 2015 | 18.54 | 18.69 | 18.35 | 18.54 | 976,328 | -0.12(-0.63%) |
Feb 03, 2015 | 18.30 | 18.91 | 18.04 | 18.66 | 1,290,445 | +0.35(+1.90%) |
Feb 02, 2015 | 18.59 | 18.85 | 18.10 | 18.31 | 2,134,278 | -0.27(-1.46%) |
Jan 30, 2015 | 18.20 | 18.67 | 18.04 | 18.58 | 1,416,223 | +0.27(+1.47%) |
Jan 29, 2015 | 17.68 | 18.59 | 17.64 | 18.31 | 2,426,249 | +0.55(+3.10%) |
Jan 28, 2015 | 18.56 | 18.66 | 17.47 | 17.76 | 6,497,888 | -1.78(-9.10%) |
Jan 27, 2015 | 19.16 | 19.66 | 18.97 | 19.54 | 1,674,930 | +0.27(+1.38%) |
Jan 26, 2015 | 19.25 | 19.40 | 19.05 | 19.28 | 1,216,480 | +0.06(+0.31%) |
Jan 23, 2015 | 19.31 | 19.53 | 19.17 | 19.22 | 983,110 | +0.07(+0.36%) |
Jan 22, 2015 | 19.16 | 19.21 | 18.98 | 19.15 | 822,349 | +0.04(+0.21%) |
Jan 21, 2015 | 19.27 | 19.41 | 18.88 | 19.11 | 910,372 | -0.11(-0.60%) |
Jan 20, 2015 | 19.42 | 19.51 | 19.02 | 19.22 | 1,045,640 | +0.09(+0.45%) |
Jan 16, 2015 | 18.81 | 19.15 | 18.73 | 19.14 | 1,116,146 | +0.36(+1.90%) |
Jan 15, 2015 | 18.69 | 19.07 | 18.59 | 18.78 | 1,008,665 | +0.20(+1.08%) |
Jan 14, 2015 | 18.65 | 18.65 | 18.34 | 18.58 | 459,243 | -0.20(-1.06%) |
Jan 13, 2015 | 18.59 | 18.97 | 18.45 | 18.78 | 743,273 | +0.40(+2.19%) |
Jan 12, 2015 | 18.69 | 18.69 | 18.23 | 18.38 | 599,235 | -0.29(-1.56%) |
Jan 09, 2015 | 18.69 | 18.75 | 18.54 | 18.67 | 359,184 | -0.02(-0.12%) |
Jan 08, 2015 | 18.67 | 19.08 | 18.48 | 18.69 | 758,389 | +0.26(+1.42%) |
Jan 07, 2015 | 18.19 | 18.45 | 17.84 | 18.43 | 953,412 | +0.28(+1.55%) |
Jan 06, 2015 | 18.73 | 18.73 | 18.09 | 18.15 | 826,133 | -0.60(-3.18%) |
Jan 05, 2015 | 18.92 | 19.00 | 18.64 | 18.74 | 627,677 | -0.31(-1.65%) |
Jan 02, 2015 | 19.31 | 19.31 | 18.89 | 19.06 | 364,716 | -0.05(-0.24%) |
Dec 31, 2014 | 19.42 | 19.11 | 19.11 | 19.11 | 364,716 | -0.22(-1.12%) |
Dec 30, 2014 | 19.09 | 19.37 | 19.09 | 19.32 | 569,036 | +0.15(+0.79%) |
Dec 29, 2014 | 19.33 | 19.40 | 19.09 | 19.17 | 422,558 | -0.16(-0.81%) |
Dec 26, 2014 | 19.30 | 19.55 | 19.26 | 19.33 | 211,672 | +0.04(+0.22%) |
Dec 24, 2014 | 19.42 | 19.29 | 19.29 | 19.29 | 223,525 | -0.12(-0.61%) |
Dec 23, 2014 | 19.11 | 19.45 | 19.02 | 19.40 | 525,252 | +0.37(+1.95%) |
Dec 22, 2014 | 19.09 | 19.34 | 18.97 | 19.03 | 518,546 | +0.04(+0.21%) |
Dec 19, 2014 | 18.71 | 19.37 | 18.71 | 18.99 | 990,386 | +0.28(+1.51%) |
Dec 18, 2014 | 18.84 | 19.00 | 18.60 | 18.71 | 770,807 | +0.14(+0.78%) |
Dec 17, 2014 | 18.48 | 18.60 | 18.34 | 18.57 | 674,749 | +0.19(+1.03%) |
Dec 16, 2014 | 18.59 | 18.59 | 18.33 | 18.38 | 429,212 | -0.19(-1.02%) |
Dec 15, 2014 | 18.53 | 18.80 | 18.47 | 18.57 | 637,746 | +0.15(+0.84%) |
Dec 12, 2014 | 18.64 | 18.66 | 18.35 | 18.41 | 568,600 | -0.30(-1.58%) |
Dec 11, 2014 | 18.71 | 19.01 | 18.60 | 18.71 | 560,711 | +0.14(+0.76%) |
Dec 10, 2014 | 19.39 | 19.39 | 18.46 | 18.57 | 958,093 | -0.84(-4.31%) |
Dec 09, 2014 | 19.19 | 19.40 | 19.03 | 19.40 | 817,396 | +0.09(+0.46%) |
Dec 08, 2014 | 19.54 | 19.65 | 19.08 | 19.31 | 808,794 | -0.19(-0.99%) |
Dec 05, 2014 | 19.12 | 19.65 | 19.04 | 19.51 | 987,596 | +0.40(+2.08%) |
Dec 04, 2014 | 19.49 | 19.49 | 19.01 | 19.11 | 562,394 | -0.31(-1.60%) |
Dec 03, 2014 | 18.94 | 19.49 | 18.90 | 19.42 | 655,811 | +0.49(+2.56%) |
Dec 02, 2014 | 19.32 | 19.35 | 18.89 | 18.94 | 650,460 | -0.44(-2.27%) |