Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 19.09 | 19.17 | 18.93 | 18.95 | 18,358 | -0.12(-0.65%) |
Feb 26, 2015 | 19.06 | 19.08 | 18.91 | 19.07 | 18,995 | +0.12(+0.63%) |
Feb 25, 2015 | 18.64 | 19.09 | 18.64 | 18.95 | 7,758 | +0.13(+0.69%) |
Feb 24, 2015 | 18.58 | 18.86 | 18.58 | 18.83 | 8,243 | +0.26(+1.39%) |
Feb 23, 2015 | 18.85 | 18.85 | 18.40 | 18.57 | 20,067 | -0.21(-1.11%) |
Feb 20, 2015 | 18.90 | 18.98 | 18.46 | 18.78 | 17,863 | -0.06(-0.34%) |
Feb 19, 2015 | 18.90 | 18.98 | 18.69 | 18.84 | 14,186 | -0.46(-2.40%) |
Feb 18, 2015 | 19.39 | 19.50 | 19.15 | 19.30 | 10,657 | -0.20(-1.05%) |
Feb 17, 2015 | 19.17 | 19.84 | 18.84 | 19.51 | 24,349 | +0.39(+2.06%) |
Feb 13, 2015 | 18.81 | 19.11 | 19.11 | 19.11 | 29,555 | +0.23(+1.21%) |
Feb 12, 2015 | 18.86 | 18.90 | 18.70 | 18.89 | 11,212 | +0.20(+1.06%) |
Feb 11, 2015 | 18.70 | 18.73 | 18.67 | 18.69 | 6,940 | -0.09(-0.48%) |
Feb 10, 2015 | 18.80 | 18.91 | 18.66 | 18.78 | 13,760 | +0.03(+0.16%) |
Feb 09, 2015 | 18.66 | 19.20 | 18.62 | 18.75 | 26,076 | -0.13(-0.69%) |
Feb 06, 2015 | 19.06 | 19.27 | 18.86 | 18.88 | 20,012 | -0.14(-0.76%) |
Feb 05, 2015 | 18.73 | 19.07 | 18.67 | 19.02 | 12,419 | +0.30(+1.59%) |
Feb 04, 2015 | 19.03 | 19.08 | 18.72 | 18.72 | 25,069 | -0.27(-1.41%) |
Feb 03, 2015 | 18.55 | 19.23 | 18.55 | 18.99 | 12,592 | +0.39(+2.09%) |
Feb 02, 2015 | 18.75 | 19.09 | 18.53 | 18.60 | 23,432 | +0.12(+0.65%) |
Jan 30, 2015 | 18.93 | 19.29 | 18.29 | 18.48 | 25,511 | -0.64(-3.35%) |
Jan 29, 2015 | 18.90 | 19.14 | 18.38 | 19.12 | 10,774 | +0.36(+1.93%) |
Jan 28, 2015 | 19.28 | 19.28 | 18.51 | 18.76 | 16,402 | -0.24(-1.26%) |
Jan 27, 2015 | 19.47 | 19.47 | 18.52 | 19.00 | 14,085 | -0.60(-3.07%) |
Jan 26, 2015 | 19.00 | 19.74 | 19.00 | 19.60 | 25,162 | +0.46(+2.39%) |
Jan 23, 2015 | 18.80 | 19.24 | 18.49 | 19.14 | 18,109 | +0.29(+1.56%) |
Jan 22, 2015 | 18.01 | 18.88 | 18.01 | 18.85 | 18,464 | +0.63(+3.47%) |
Jan 21, 2015 | 18.27 | 18.40 | 18.18 | 18.22 | 17,716 | -0.03(-0.16%) |
Jan 20, 2015 | 18.85 | 18.85 | 18.09 | 18.25 | 28,959 | -0.62(-3.29%) |
Jan 16, 2015 | 18.49 | 18.89 | 18.49 | 18.87 | 14,492 | +0.29(+1.58%) |
Jan 15, 2015 | 18.72 | 18.86 | 18.35 | 18.58 | 13,329 | -0.23(-1.24%) |
Jan 14, 2015 | 18.56 | 18.81 | 18.36 | 18.81 | 8,146 | +0.03(+0.16%) |
Jan 13, 2015 | 18.60 | 19.55 | 18.60 | 18.78 | 24,121 | -0.00(-0.03%) |
Jan 12, 2015 | 18.53 | 18.92 | 18.82 | 18.79 | 10,081 | -0.03(-0.18%) |
Jan 09, 2015 | 19.22 | 19.46 | 18.46 | 18.82 | 22,050 | -0.37(-1.90%) |
Jan 08, 2015 | 19.00 | 19.22 | 18.69 | 19.19 | 13,709 | +0.71(+3.85%) |
Jan 07, 2015 | 18.33 | 18.48 | 18.12 | 18.48 | 20,877 | +0.17(+0.94%) |
Jan 06, 2015 | 18.82 | 18.82 | 18.21 | 18.30 | 10,886 | -0.48(-2.55%) |
Jan 05, 2015 | 19.12 | 19.12 | 18.64 | 18.78 | 15,006 | -0.53(-2.76%) |
Jan 02, 2015 | 19.69 | 19.69 | 19.08 | 19.31 | 17,470 | -0.35(-1.76%) |
Dec 31, 2014 | 19.74 | 19.66 | 19.66 | 19.66 | 23,912 | -0.00(-0.02%) |
Dec 30, 2014 | 19.73 | 19.74 | 19.53 | 19.66 | 21,928 | -0.07(-0.38%) |
Dec 29, 2014 | 19.43 | 19.74 | 19.43 | 19.74 | 16,035 | +0.25(+1.29%) |
Dec 26, 2014 | 19.42 | 19.49 | 19.42 | 19.49 | 7,384 | +0.02(+0.10%) |
Dec 24, 2014 | 19.43 | 19.47 | 19.47 | 19.47 | 8,714 | +0.02(+0.10%) |
Dec 23, 2014 | 19.37 | 19.65 | 19.37 | 19.45 | 24,812 | +0.01(+0.05%) |
Dec 22, 2014 | 19.20 | 19.44 | 19.18 | 19.44 | 12,833 | +0.19(+1.00%) |
Dec 19, 2014 | 19.00 | 19.31 | 19.00 | 19.24 | 84,013 | +0.20(+1.04%) |
Dec 18, 2014 | 18.76 | 19.45 | 18.76 | 19.05 | 57,429 | +0.35(+1.85%) |
Dec 17, 2014 | 18.01 | 18.90 | 17.69 | 18.70 | 29,540 | +0.79(+4.41%) |
Dec 16, 2014 | 17.69 | 18.17 | 17.67 | 17.91 | 32,691 | +0.15(+0.83%) |
Dec 15, 2014 | 17.83 | 18.01 | 17.76 | 17.76 | 16,003 | -0.02(-0.14%) |
Dec 12, 2014 | 17.75 | 18.14 | 17.74 | 17.79 | 35,978 | -0.10(-0.58%) |
Dec 11, 2014 | 17.83 | 18.20 | 17.83 | 17.89 | 21,134 | +0.12(+0.67%) |
Dec 10, 2014 | 17.88 | 18.11 | 17.77 | 17.77 | 16,321 | -0.48(-2.65%) |
Dec 09, 2014 | 18.26 | 18.33 | 18.13 | 18.26 | 18,830 | -0.10(-0.56%) |
Dec 08, 2014 | 19.21 | 19.21 | 18.36 | 18.36 | 15,620 | -0.01(-0.08%) |
Dec 05, 2014 | 17.76 | 18.85 | 17.76 | 18.38 | 81,723 | +0.61(+3.44%) |
Dec 04, 2014 | 17.84 | 17.84 | 17.73 | 17.76 | 96,588 | -0.07(-0.41%) |
Dec 03, 2014 | 17.73 | 17.88 | 17.73 | 17.84 | 16,392 | +0.15(+0.84%) |
Dec 02, 2014 | 17.83 | 17.86 | 17.64 | 17.69 | 19,535 | +0.02(+0.14%) |