Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 18.84 | 18.91 | 18.63 | 18.73 | 5,150 | -0.07(-0.37%) |
Feb 26, 2015 | 18.69 | 18.93 | 18.15 | 18.80 | 16,559 | +0.03(+0.16%) |
Feb 25, 2015 | 19.34 | 19.91 | 18.71 | 18.77 | 29,435 | -0.66(-3.40%) |
Feb 24, 2015 | 19.34 | 19.64 | 19.21 | 19.43 | 21,584 | +0.00(+0.00%) |
Feb 23, 2015 | 19.46 | 19.46 | 19.01 | 19.43 | 13,882 | +0.00(+0.00%) |
Feb 20, 2015 | 19.71 | 19.71 | 19.27 | 19.43 | 5,208 | -0.20(-1.02%) |
Feb 19, 2015 | 19.61 | 19.99 | 19.61 | 19.63 | 5,706 | -0.13(-0.66%) |
Feb 18, 2015 | 19.72 | 19.76 | 19.51 | 19.76 | 6,951 | -0.26(-1.30%) |
Feb 17, 2015 | 20.06 | 20.24 | 19.35 | 20.02 | 6,006 | +0.19(+0.96%) |
Feb 13, 2015 | 19.65 | 19.83 | 19.83 | 19.83 | 6,000 | +0.11(+0.56%) |
Feb 12, 2015 | 19.74 | 19.90 | 19.54 | 19.72 | 10,004 | -0.04(-0.20%) |
Feb 11, 2015 | 20.25 | 20.42 | 19.76 | 19.76 | 10,723 | -0.39(-1.94%) |
Feb 10, 2015 | 20.14 | 20.58 | 19.82 | 20.15 | 9,244 | +0.04(+0.20%) |
Feb 09, 2015 | 20.44 | 20.75 | 20.06 | 20.11 | 19,134 | -0.38(-1.85%) |
Feb 06, 2015 | 20.49 | 20.79 | 20.29 | 20.49 | 18,468 | +0.09(+0.44%) |
Feb 05, 2015 | 20.29 | 21.22 | 20.23 | 20.40 | 89,160 | +0.12(+0.59%) |
Feb 04, 2015 | 18.90 | 20.68 | 18.84 | 20.28 | 173,797 | +1.71(+9.21%) |
Feb 03, 2015 | 18.34 | 18.69 | 18.22 | 18.57 | 42,344 | +0.37(+2.03%) |
Feb 02, 2015 | 18.40 | 18.40 | 17.55 | 18.20 | 15,313 | -0.10(-0.55%) |
Jan 30, 2015 | 19.15 | 19.20 | 18.16 | 18.30 | 12,675 | -0.85(-4.44%) |
Jan 29, 2015 | 19.20 | 19.20 | 18.71 | 19.15 | 13,929 | +0.14(+0.74%) |
Jan 28, 2015 | 18.49 | 19.16 | 18.49 | 19.01 | 20,179 | +0.59(+3.20%) |
Jan 27, 2015 | 18.35 | 18.50 | 18.17 | 18.42 | 8,595 | -0.05(-0.27%) |
Jan 26, 2015 | 18.08 | 18.62 | 18.07 | 18.47 | 6,317 | +0.40(+2.21%) |
Jan 23, 2015 | 17.92 | 18.20 | 17.80 | 18.07 | 12,398 | +0.20(+1.12%) |
Jan 22, 2015 | 18.20 | 18.20 | 17.83 | 17.87 | 10,460 | -0.33(-1.81%) |
Jan 21, 2015 | 18.50 | 18.57 | 18.20 | 18.20 | 5,592 | -0.21(-1.14%) |
Jan 20, 2015 | 19.00 | 19.53 | 18.41 | 18.41 | 60,550 | -0.57(-3.00%) |
Jan 16, 2015 | 18.65 | 19.00 | 18.65 | 18.98 | 8,583 | +0.25(+1.33%) |
Jan 15, 2015 | 19.00 | 19.02 | 18.73 | 18.73 | 15,159 | -0.25(-1.32%) |
Jan 14, 2015 | 18.84 | 19.29 | 18.75 | 18.98 | 6,786 | +0.14(+0.74%) |
Jan 13, 2015 | 18.73 | 19.07 | 18.64 | 18.84 | 17,938 | +0.30(+1.62%) |
Jan 12, 2015 | 18.53 | 18.72 | 18.46 | 18.54 | 6,476 | +0.15(+0.82%) |
Jan 09, 2015 | 18.49 | 18.59 | 18.29 | 18.39 | 6,845 | -0.02(-0.11%) |
Jan 08, 2015 | 18.05 | 18.51 | 18.05 | 18.41 | 5,058 | +0.34(+1.88%) |
Jan 07, 2015 | 18.01 | 18.18 | 17.74 | 18.07 | 8,129 | +0.30(+1.69%) |
Jan 06, 2015 | 17.95 | 18.09 | 17.56 | 17.77 | 6,930 | +0.10(+0.57%) |
Jan 05, 2015 | 17.85 | 18.05 | 17.67 | 17.67 | 15,675 | +0.08(+0.45%) |
Jan 02, 2015 | 18.48 | 18.60 | 17.32 | 17.59 | 17,432 | -0.94(-5.07%) |
Dec 31, 2014 | 18.55 | 18.53 | 18.53 | 18.53 | 10,100 | +0.00(+0.00%) |
Dec 30, 2014 | 18.30 | 18.55 | 18.30 | 18.53 | 5,531 | +0.04(+0.22%) |
Dec 29, 2014 | 18.42 | 18.49 | 18.34 | 18.49 | 6,284 | +0.06(+0.33%) |
Dec 26, 2014 | 18.28 | 18.45 | 18.28 | 18.43 | 7,595 | +0.12(+0.66%) |
Dec 24, 2014 | 18.35 | 18.31 | 18.31 | 18.31 | 1,600 | -0.02(-0.11%) |
Dec 23, 2014 | 18.08 | 18.36 | 18.08 | 18.33 | 10,118 | +0.21(+1.16%) |
Dec 22, 2014 | 18.07 | 18.35 | 18.07 | 18.12 | 5,619 | +0.05(+0.28%) |
Dec 19, 2014 | 18.67 | 18.67 | 18.07 | 18.07 | 39,691 | -0.66(-3.52%) |
Dec 18, 2014 | 18.41 | 18.92 | 18.38 | 18.73 | 10,110 | +0.61(+3.37%) |
Dec 17, 2014 | 18.10 | 18.44 | 18.05 | 18.12 | 44,809 | +0.06(+0.33%) |
Dec 16, 2014 | 18.92 | 18.92 | 18.06 | 18.06 | 24,899 | -0.84(-4.44%) |
Dec 15, 2014 | 20.15 | 20.33 | 18.68 | 18.90 | 45,091 | -0.45(-2.33%) |
Dec 12, 2014 | 19.29 | 19.63 | 19.00 | 19.35 | 27,447 | -0.15(-0.77%) |
Dec 11, 2014 | 19.49 | 19.60 | 19.30 | 19.50 | 8,940 | +0.19(+0.98%) |
Dec 10, 2014 | 19.38 | 19.85 | 19.16 | 19.31 | 20,395 | -0.23(-1.18%) |
Dec 09, 2014 | 19.10 | 19.56 | 18.64 | 19.54 | 10,547 | +0.56(+2.95%) |
Dec 08, 2014 | 18.86 | 19.35 | 18.57 | 18.98 | 22,942 | +0.07(+0.37%) |
Dec 05, 2014 | 18.80 | 19.30 | 18.74 | 18.91 | 16,648 | +0.12(+0.64%) |
Dec 04, 2014 | 18.81 | 19.00 | 18.65 | 18.79 | 28,903 | -0.10(-0.53%) |
Dec 03, 2014 | 18.95 | 19.00 | 18.09 | 18.89 | 119,467 | +0.40(+2.16%) |
Dec 02, 2014 | 18.11 | 18.66 | 17.65 | 18.49 | 23,022 | +0.38(+2.10%) |