Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 18.28 | 18.28 | 18.20 | 18.20 | 5,068 | +0.14(+0.77%) |
Feb 26, 2015 | 18.51 | 18.39 | 18.06 | 18.06 | 6,545 | -0.33(-1.79%) |
Feb 25, 2015 | 18.24 | 18.56 | 18.24 | 18.39 | 5,811 | -0.05(-0.25%) |
Feb 24, 2015 | 18.28 | 18.44 | 17.98 | 18.44 | 23,100 | +0.35(+1.95%) |
Feb 23, 2015 | 18.05 | 18.18 | 18.04 | 18.08 | 163,668 | +0.07(+0.40%) |
Feb 20, 2015 | 18.04 | 18.04 | 17.92 | 18.01 | 1,796 | +0.02(+0.10%) |
Feb 19, 2015 | 17.97 | 17.99 | 17.90 | 17.99 | 11,343 | -0.19(-1.05%) |
Feb 18, 2015 | 18.20 | 18.36 | 18.18 | 18.18 | 5,246 | -0.02(-0.10%) |
Feb 17, 2015 | 18.08 | 18.22 | 18.08 | 18.20 | 4,191 | +0.13(+0.70%) |
Feb 13, 2015 | 18.02 | 18.07 | 18.07 | 18.07 | 9,598 | +0.22(+1.22%) |
Feb 12, 2015 | 17.75 | 17.86 | 17.59 | 17.86 | 16,218 | +0.50(+2.87%) |
Feb 11, 2015 | 17.36 | 17.36 | 17.31 | 17.36 | 1,082 | -0.09(-0.52%) |
Feb 10, 2015 | 17.24 | 17.45 | 17.09 | 17.45 | 25,565 | +0.16(+0.94%) |
Feb 09, 2015 | 17.29 | 17.37 | 17.24 | 17.28 | 32,901 | +0.05(+0.31%) |
Feb 06, 2015 | 17.25 | 17.40 | 17.23 | 17.23 | 8,081 | -0.16(-0.93%) |
Feb 05, 2015 | 17.37 | 17.49 | 17.30 | 17.39 | 45,839 | +0.25(+1.48%) |
Feb 04, 2015 | 17.23 | 17.35 | 17.10 | 17.14 | 39,871 | -0.30(-1.72%) |
Feb 03, 2015 | 17.05 | 17.44 | 17.05 | 17.44 | 4,977 | +0.62(+3.66%) |
Feb 02, 2015 | 16.74 | 16.86 | 16.62 | 16.82 | 48,956 | +0.24(+1.48%) |
Jan 30, 2015 | 16.53 | 16.63 | 16.41 | 16.58 | 37,808 | +0.07(+0.44%) |
Jan 29, 2015 | 16.50 | 16.53 | 16.43 | 16.50 | 30,384 | -0.14(-0.82%) |
Jan 28, 2015 | 17.04 | 17.12 | 16.64 | 16.64 | 38,824 | -0.44(-2.60%) |
Jan 27, 2015 | 16.93 | 17.08 | 16.83 | 17.08 | 43,687 | +0.23(+1.34%) |
Jan 26, 2015 | 16.78 | 16.91 | 16.70 | 16.86 | 6,159 | +0.17(+1.03%) |
Jan 23, 2015 | 16.85 | 16.85 | 16.69 | 16.69 | 933 | -0.19(-1.13%) |
Jan 22, 2015 | 16.87 | 16.95 | 16.69 | 16.88 | 11,338 | +0.06(+0.38%) |
Jan 21, 2015 | 16.60 | 16.83 | 16.60 | 16.81 | 2,113 | +0.26(+1.59%) |
Jan 20, 2015 | 16.45 | 16.56 | 16.41 | 16.55 | 4,958 | +0.06(+0.33%) |
Jan 16, 2015 | 16.42 | 16.49 | 16.42 | 16.49 | 2,055 | +0.31(+1.90%) |
Jan 15, 2015 | 16.38 | 16.38 | 16.19 | 16.19 | 874 | -0.12(-0.72%) |
Jan 14, 2015 | 16.18 | 16.31 | 16.01 | 16.31 | 7,581 | +0.02(+0.11%) |
Jan 13, 2015 | 16.31 | 16.39 | 16.08 | 16.29 | 6,960 | -0.03(-0.17%) |
Jan 12, 2015 | 16.43 | 16.43 | 16.43 | 16.31 | 25,343 | -0.19(-1.15%) |
Jan 09, 2015 | 16.64 | 16.64 | 16.41 | 16.50 | 7,787 | -0.03(-0.16%) |
Jan 08, 2015 | 16.46 | 16.56 | 16.42 | 16.53 | 7,193 | +0.07(+0.44%) |
Jan 07, 2015 | 16.46 | 16.49 | 16.40 | 16.46 | 14,794 | +0.15(+0.94%) |
Jan 06, 2015 | 16.29 | 16.37 | 16.24 | 16.31 | 6,384 | -0.02(-0.11%) |
Jan 05, 2015 | 16.41 | 16.45 | 16.28 | 16.32 | 4,470 | -0.53(-3.12%) |
Jan 02, 2015 | 16.85 | 16.87 | 16.78 | 16.85 | 23,880 | -0.15(-0.91%) |
Dec 31, 2014 | 17.17 | 17.00 | 17.00 | 17.00 | 21,514 | -0.01(-0.06%) |
Dec 30, 2014 | 17.15 | 17.21 | 17.01 | 17.01 | 2,255 | -0.16(-0.96%) |
Dec 29, 2014 | 17.17 | 17.18 | 17.12 | 17.18 | 13,787 | -0.07(-0.42%) |
Dec 26, 2014 | 17.13 | 17.29 | 17.13 | 17.25 | 3,988 | +0.15(+0.90%) |
Dec 24, 2014 | 17.02 | 17.10 | 17.10 | 17.10 | 8,534 | +0.06(+0.37%) |
Dec 23, 2014 | 16.90 | 17.11 | 16.90 | 17.03 | 7,988 | +0.21(+1.23%) |
Dec 22, 2014 | 17.02 | 17.02 | 16.82 | 16.83 | 1,978 | -0.08(-0.48%) |
Dec 19, 2014 | 16.80 | 16.93 | 16.75 | 16.91 | 8,350 | +0.18(+1.08%) |
Dec 18, 2014 | 16.87 | 16.98 | 16.66 | 16.73 | 7,452 | +0.18(+1.09%) |
Dec 17, 2014 | 16.17 | 16.79 | 16.17 | 16.55 | 29,315 | +0.30(+1.83%) |
Dec 16, 2014 | 16.32 | 16.46 | 16.08 | 16.25 | 15,474 | -0.08(-0.50%) |
Dec 15, 2014 | 17.00 | 17.00 | 16.33 | 16.33 | 20,290 | -0.61(-3.62%) |
Dec 12, 2014 | 17.24 | 17.27 | 16.94 | 16.94 | 20,780 | -0.41(-2.39%) |
Dec 11, 2014 | 17.51 | 17.53 | 17.36 | 17.36 | 39,437 | +0.01(+0.05%) |
Dec 10, 2014 | 17.96 | 17.96 | 17.26 | 17.35 | 5,092 | -0.61(-3.42%) |
Dec 09, 2014 | 18.03 | 18.03 | 17.83 | 17.96 | 18,166 | -0.17(-0.95%) |
Dec 08, 2014 | 18.41 | 18.41 | 18.12 | 18.13 | 20,865 | -0.25(-1.37%) |
Dec 05, 2014 | 18.23 | 18.50 | 18.23 | 18.39 | 7,100 | -0.05(-0.24%) |
Dec 04, 2014 | 18.38 | 18.46 | 18.38 | 18.43 | 5,336 | +0.01(+0.05%) |
Dec 03, 2014 | 18.24 | 18.45 | 18.24 | 18.42 | 1,230 | +0.18(+0.99%) |
Dec 02, 2014 | 18.65 | 18.65 | 18.23 | 18.24 | 14,888 | -0.14(-0.74%) |