Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 19.53 | 19.67 | 19.23 | 19.23 | 193,994 | -0.35(-1.76%) |
Feb 26, 2015 | 19.45 | 19.70 | 19.38 | 19.57 | 207,318 | +0.09(+0.44%) |
Feb 25, 2015 | 19.40 | 19.59 | 19.28 | 19.49 | 222,570 | +0.05(+0.24%) |
Feb 24, 2015 | 19.37 | 19.62 | 19.37 | 19.44 | 211,852 | +0.03(+0.16%) |
Feb 23, 2015 | 19.24 | 19.41 | 19.03 | 19.41 | 452,430 | +0.09(+0.45%) |
Feb 20, 2015 | 19.45 | 19.54 | 19.09 | 19.32 | 268,864 | -0.12(-0.61%) |
Feb 19, 2015 | 19.71 | 19.85 | 19.44 | 19.44 | 179,864 | -0.33(-1.67%) |
Feb 18, 2015 | 19.62 | 19.85 | 19.58 | 19.77 | 250,706 | +0.12(+0.60%) |
Feb 17, 2015 | 19.62 | 19.79 | 19.54 | 19.65 | 230,557 | +0.12(+0.60%) |
Feb 13, 2015 | 19.54 | 19.54 | 19.54 | 19.54 | 119,129 | +0.03(+0.16%) |
Feb 12, 2015 | 19.14 | 19.61 | 19.10 | 19.50 | 185,489 | +0.51(+2.69%) |
Feb 11, 2015 | 19.12 | 19.14 | 18.92 | 18.99 | 112,628 | -0.12(-0.62%) |
Feb 10, 2015 | 19.16 | 19.24 | 18.85 | 19.11 | 204,183 | -0.01(-0.04%) |
Feb 09, 2015 | 19.37 | 19.50 | 19.00 | 19.12 | 194,744 | -0.42(-2.13%) |
Feb 06, 2015 | 19.03 | 19.83 | 19.01 | 19.54 | 238,923 | +0.57(+2.98%) |
Feb 05, 2015 | 17.41 | 19.02 | 17.41 | 18.97 | 294,272 | +0.17(+0.92%) |
Feb 04, 2015 | 18.49 | 18.95 | 18.49 | 18.80 | 164,264 | +0.13(+0.72%) |
Feb 03, 2015 | 18.20 | 18.81 | 18.15 | 18.66 | 175,645 | +0.61(+3.39%) |
Feb 02, 2015 | 18.04 | 18.19 | 17.76 | 18.05 | 180,249 | +0.10(+0.57%) |
Jan 30, 2015 | 18.19 | 18.29 | 17.90 | 17.95 | 184,974 | -0.44(-2.39%) |
Jan 29, 2015 | 18.26 | 18.56 | 18.09 | 18.39 | 228,010 | +0.21(+1.17%) |
Jan 28, 2015 | 18.39 | 18.48 | 18.00 | 18.18 | 184,077 | -0.20(-1.07%) |
Jan 27, 2015 | 18.73 | 18.82 | 18.23 | 18.37 | 155,223 | -0.61(-3.22%) |
Jan 26, 2015 | 18.74 | 19.09 | 18.57 | 18.99 | 158,176 | +0.22(+1.17%) |
Jan 23, 2015 | 18.51 | 18.83 | 18.41 | 18.77 | 217,744 | +0.28(+1.53%) |
Jan 22, 2015 | 18.06 | 18.50 | 17.83 | 18.48 | 317,699 | +0.48(+2.66%) |
Jan 21, 2015 | 18.44 | 18.44 | 17.52 | 18.00 | 389,610 | -0.62(-3.33%) |
Jan 20, 2015 | 18.70 | 18.81 | 18.44 | 18.62 | 118,362 | -0.07(-0.38%) |
Jan 16, 2015 | 18.42 | 18.81 | 18.40 | 18.70 | 174,742 | +0.19(+1.02%) |
Jan 15, 2015 | 19.22 | 19.24 | 18.41 | 18.51 | 184,097 | -0.70(-3.64%) |
Jan 14, 2015 | 19.09 | 19.31 | 18.99 | 19.21 | 101,898 | -0.11(-0.57%) |
Jan 13, 2015 | 19.23 | 19.61 | 18.93 | 19.32 | 167,619 | +0.27(+1.40%) |
Jan 12, 2015 | 19.07 | 19.09 | 18.91 | 19.05 | 165,063 | -0.05(-0.29%) |
Jan 09, 2015 | 18.98 | 19.16 | 18.86 | 19.10 | 174,088 | +0.09(+0.45%) |
Jan 08, 2015 | 18.88 | 19.11 | 18.83 | 19.02 | 300,493 | +0.34(+1.81%) |
Jan 07, 2015 | 18.95 | 19.03 | 18.44 | 18.68 | 241,231 | -0.15(-0.79%) |
Jan 06, 2015 | 19.44 | 19.48 | 18.77 | 18.83 | 214,790 | -0.53(-2.72%) |
Jan 05, 2015 | 19.87 | 19.96 | 19.35 | 19.35 | 191,311 | -0.68(-3.41%) |
Jan 02, 2015 | 20.08 | 20.20 | 19.62 | 20.04 | 285,972 | -0.03(-0.16%) |
Dec 31, 2014 | 20.25 | 20.07 | 20.07 | 20.07 | 237,111 | -0.18(-0.89%) |
Dec 30, 2014 | 20.19 | 20.38 | 19.99 | 20.25 | 151,491 | -0.13(-0.62%) |
Dec 29, 2014 | 20.07 | 20.48 | 20.05 | 20.38 | 136,117 | +0.32(+1.60%) |
Dec 26, 2014 | 20.17 | 20.23 | 19.92 | 20.05 | 67,321 | -0.05(-0.27%) |
Dec 24, 2014 | 19.92 | 20.11 | 20.11 | 20.11 | 67,174 | +0.24(+1.22%) |
Dec 23, 2014 | 19.92 | 20.00 | 19.72 | 19.87 | 230,737 | +0.10(+0.51%) |
Dec 22, 2014 | 19.77 | 19.84 | 19.64 | 19.77 | 177,333 | +0.02(+0.08%) |
Dec 19, 2014 | 19.68 | 19.84 | 19.27 | 19.75 | 561,396 | +0.08(+0.40%) |
Dec 18, 2014 | 19.84 | 19.84 | 19.59 | 19.67 | 165,156 | +0.05(+0.24%) |
Dec 17, 2014 | 18.73 | 19.68 | 18.62 | 19.62 | 491,486 | +0.97(+5.20%) |
Dec 16, 2014 | 18.80 | 19.10 | 18.63 | 18.66 | 228,656 | -0.22(-1.16%) |
Dec 15, 2014 | 18.98 | 19.12 | 18.80 | 18.87 | 131,433 | -0.07(-0.37%) |
Dec 12, 2014 | 19.09 | 19.12 | 18.74 | 18.94 | 217,522 | -0.38(-1.98%) |
Dec 11, 2014 | 19.42 | 19.80 | 19.26 | 19.33 | 169,135 | +0.02(+0.12%) |
Dec 10, 2014 | 19.97 | 20.09 | 19.25 | 19.30 | 232,918 | -0.77(-3.85%) |
Dec 09, 2014 | 19.27 | 20.10 | 19.20 | 20.08 | 259,718 | +0.62(+3.17%) |
Dec 08, 2014 | 19.73 | 19.98 | 19.44 | 19.46 | 141,106 | -0.38(-1.89%) |
Dec 05, 2014 | 19.73 | 20.00 | 19.73 | 19.84 | 150,765 | +0.08(+0.40%) |
Dec 04, 2014 | 19.90 | 20.01 | 19.52 | 19.76 | 407,081 | -0.15(-0.75%) |
Dec 03, 2014 | 19.77 | 20.04 | 19.69 | 19.91 | 147,738 | +0.12(+0.63%) |
Dec 02, 2014 | 19.60 | 20.03 | 19.57 | 19.78 | 123,266 | +0.18(+0.92%) |