Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 18.58 | 18.89 | 18.56 | 18.84 | 1,590,073 | +0.16(+0.83%) |
Feb 26, 2015 | 18.76 | 18.77 | 18.66 | 18.69 | 850,383 | -0.11(-0.59%) |
Feb 25, 2015 | 18.90 | 18.99 | 18.71 | 18.80 | 1,005,419 | -0.04(-0.24%) |
Feb 24, 2015 | 18.92 | 18.92 | 18.65 | 18.84 | 768,596 | -0.03(-0.18%) |
Feb 23, 2015 | 18.86 | 18.90 | 18.64 | 18.87 | 682,896 | +0.07(+0.36%) |
Feb 20, 2015 | 18.70 | 18.85 | 18.65 | 18.81 | 699,415 | +0.10(+0.54%) |
Feb 19, 2015 | 18.81 | 18.81 | 18.64 | 18.71 | 654,529 | -0.14(-0.77%) |
Feb 18, 2015 | 18.69 | 18.94 | 18.55 | 18.85 | 740,023 | +0.21(+1.10%) |
Feb 17, 2015 | 18.66 | 18.76 | 18.54 | 18.65 | 468,076 | -0.04(-0.21%) |
Feb 13, 2015 | 19.02 | 18.69 | 18.69 | 18.69 | 623,770 | -0.31(-1.64%) |
Feb 12, 2015 | 18.92 | 19.12 | 18.86 | 19.00 | 929,001 | +0.16(+0.83%) |
Feb 11, 2015 | 18.66 | 18.85 | 18.56 | 18.84 | 579,063 | +0.16(+0.86%) |
Feb 10, 2015 | 18.68 | 18.74 | 18.44 | 18.68 | 730,399 | +0.03(+0.18%) |
Feb 09, 2015 | 18.64 | 18.85 | 18.56 | 18.65 | 1,256,502 | +0.02(+0.12%) |
Feb 06, 2015 | 18.79 | 18.79 | 18.52 | 18.62 | 1,227,136 | -0.08(-0.42%) |
Feb 05, 2015 | 18.76 | 18.89 | 18.67 | 18.70 | 1,182,433 | +0.02(+0.09%) |
Feb 04, 2015 | 18.80 | 18.95 | 18.60 | 18.69 | 1,521,397 | -0.09(-0.50%) |
Feb 03, 2015 | 18.28 | 18.92 | 18.13 | 18.78 | 2,937,797 | +0.44(+2.40%) |
Feb 02, 2015 | 18.23 | 18.37 | 18.01 | 18.34 | 1,128,301 | +0.18(+0.98%) |
Jan 30, 2015 | 18.05 | 18.47 | 17.97 | 18.16 | 765,565 | -0.20(-1.09%) |
Jan 29, 2015 | 18.32 | 18.37 | 18.13 | 18.36 | 1,262,614 | +0.11(+0.58%) |
Jan 28, 2015 | 18.44 | 18.50 | 18.20 | 18.26 | 1,383,537 | -0.09(-0.52%) |
Jan 27, 2015 | 17.92 | 18.40 | 17.84 | 18.35 | 1,521,747 | +0.18(+0.98%) |
Jan 26, 2015 | 18.14 | 18.25 | 18.07 | 18.17 | 2,428,089 | +0.10(+0.55%) |
Jan 23, 2015 | 18.06 | 18.13 | 18.06 | 18.07 | 4,805,996 | +0.02(+0.09%) |
Jan 22, 2015 | 17.93 | 18.08 | 17.86 | 18.06 | 1,434,477 | +0.23(+1.31%) |
Jan 21, 2015 | 17.81 | 18.02 | 17.72 | 17.82 | 955,337 | +0.06(+0.31%) |
Jan 20, 2015 | 17.98 | 18.01 | 17.64 | 17.77 | 785,006 | -0.16(-0.90%) |
Jan 16, 2015 | 17.83 | 18.06 | 17.71 | 17.93 | 2,472,719 | +0.15(+0.85%) |
Jan 15, 2015 | 17.64 | 17.93 | 17.58 | 17.78 | 4,713,790 | +0.14(+0.82%) |
Jan 14, 2015 | 17.45 | 17.66 | 17.33 | 17.63 | 1,082,355 | +0.14(+0.80%) |
Jan 13, 2015 | 17.34 | 17.53 | 17.31 | 17.49 | 731,585 | +0.11(+0.64%) |
Jan 12, 2015 | 17.32 | 17.45 | 17.14 | 17.38 | 823,636 | +0.02(+0.13%) |
Jan 09, 2015 | 16.87 | 17.46 | 16.87 | 17.36 | 2,051,602 | +0.94(+5.69%) |
Jan 08, 2015 | 16.33 | 16.62 | 16.28 | 16.43 | 2,597,831 | +0.17(+1.03%) |
Jan 07, 2015 | 15.97 | 16.29 | 15.86 | 16.26 | 1,518,971 | +0.37(+2.35%) |
Jan 06, 2015 | 16.14 | 16.19 | 15.74 | 15.89 | 2,234,921 | -0.24(-1.48%) |
Jan 05, 2015 | 16.46 | 16.46 | 16.06 | 16.13 | 2,413,421 | -0.40(-2.43%) |
Jan 02, 2015 | 16.43 | 16.54 | 16.29 | 16.53 | 862,379 | +0.19(+1.19%) |
Dec 31, 2014 | 16.41 | 16.33 | 16.33 | 16.33 | 711,803 | -0.09(-0.54%) |
Dec 30, 2014 | 16.59 | 16.60 | 16.32 | 16.42 | 721,082 | -0.18(-1.07%) |
Dec 29, 2014 | 16.49 | 16.73 | 16.38 | 16.60 | 655,327 | +0.11(+0.68%) |
Dec 26, 2014 | 16.50 | 16.53 | 16.35 | 16.49 | 525,929 | +0.04(+0.27%) |
Dec 24, 2014 | 16.49 | 16.44 | 16.44 | 16.44 | 775,042 | -0.04(-0.24%) |
Dec 23, 2014 | 16.43 | 16.56 | 16.36 | 16.48 | 594,535 | +0.06(+0.39%) |
Dec 22, 2014 | 16.14 | 16.43 | 16.07 | 16.42 | 1,235,502 | +0.26(+1.60%) |
Dec 19, 2014 | 16.14 | 16.19 | 16.00 | 16.16 | 2,961,274 | +0.05(+0.31%) |
Dec 18, 2014 | 16.14 | 16.33 | 15.96 | 16.11 | 898,601 | +0.02(+0.10%) |
Dec 17, 2014 | 15.71 | 16.09 | 15.67 | 16.09 | 1,145,393 | +0.38(+2.44%) |
Dec 16, 2014 | 15.64 | 15.78 | 15.39 | 15.71 | 1,443,364 | +0.03(+0.21%) |
Dec 15, 2014 | 15.96 | 16.08 | 15.59 | 15.67 | 1,160,700 | -0.35(-2.19%) |
Dec 12, 2014 | 16.35 | 16.35 | 16.02 | 16.02 | 1,310,080 | -0.33(-2.04%) |
Dec 11, 2014 | 16.40 | 16.54 | 16.36 | 16.36 | 657,555 | -0.08(-0.47%) |
Dec 10, 2014 | 16.47 | 16.62 | 16.36 | 16.44 | 1,163,426 | -0.11(-0.67%) |
Dec 09, 2014 | 16.58 | 16.70 | 16.43 | 16.55 | 1,062,765 | -0.17(-1.00%) |
Dec 08, 2014 | 16.85 | 17.00 | 16.59 | 16.72 | 1,312,678 | -0.11(-0.63%) |
Dec 05, 2014 | 16.78 | 16.83 | 16.66 | 16.82 | 1,400,994 | +0.00(+0.00%) |
Dec 04, 2014 | 16.88 | 17.20 | 16.64 | 16.82 | 1,029,011 | -0.07(-0.40%) |
Dec 03, 2014 | 17.00 | 17.11 | 16.87 | 16.89 | 832,827 | -0.19(-1.11%) |
Dec 02, 2014 | 17.32 | 17.32 | 17.04 | 17.08 | 826,751 | -0.24(-1.41%) |