Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 18.14 | 18.20 | 17.85 | 17.88 | 85,241 | -0.29(-1.60%) |
Feb 26, 2015 | 17.90 | 18.27 | 17.83 | 18.17 | 57,101 | +0.24(+1.34%) |
Feb 25, 2015 | 17.91 | 18.05 | 17.66 | 17.93 | 44,894 | +0.01(+0.06%) |
Feb 24, 2015 | 17.71 | 18.00 | 17.67 | 17.92 | 55,179 | +0.17(+0.96%) |
Feb 23, 2015 | 17.52 | 17.75 | 16.97 | 17.75 | 88,925 | +0.36(+2.07%) |
Feb 20, 2015 | 17.49 | 17.56 | 16.99 | 17.39 | 58,017 | -0.11(-0.63%) |
Feb 19, 2015 | 17.09 | 17.66 | 17.09 | 17.50 | 50,293 | +0.33(+1.92%) |
Feb 18, 2015 | 17.20 | 17.32 | 16.76 | 17.17 | 80,694 | -0.14(-0.81%) |
Feb 17, 2015 | 17.42 | 17.55 | 17.14 | 17.31 | 95,679 | -0.19(-1.09%) |
Feb 13, 2015 | 18.01 | 17.50 | 17.50 | 17.50 | 147,800 | -0.56(-3.10%) |
Feb 12, 2015 | 18.16 | 18.23 | 17.93 | 18.06 | 144,094 | +0.00(+0.00%) |
Feb 11, 2015 | 18.25 | 18.57 | 17.89 | 18.06 | 80,184 | -0.26(-1.42%) |
Feb 10, 2015 | 18.50 | 18.56 | 18.10 | 18.32 | 92,425 | -0.10(-0.54%) |
Feb 09, 2015 | 18.19 | 18.49 | 17.41 | 18.42 | 98,312 | +0.10(+0.55%) |
Feb 06, 2015 | 18.13 | 18.68 | 17.94 | 18.32 | 110,955 | +0.14(+0.77%) |
Feb 05, 2015 | 17.71 | 18.25 | 17.51 | 18.18 | 89,267 | +0.47(+2.65%) |
Feb 04, 2015 | 17.91 | 18.20 | 17.63 | 17.71 | 196,649 | -0.37(-2.05%) |
Feb 03, 2015 | 16.83 | 18.71 | 16.05 | 18.08 | 531,545 | +2.33(+14.79%) |
Feb 02, 2015 | 16.02 | 16.08 | 15.25 | 15.75 | 124,589 | +0.21(+1.35%) |
Jan 30, 2015 | 15.67 | 16.11 | 15.51 | 15.54 | 190,099 | -0.33(-2.08%) |
Jan 29, 2015 | 15.55 | 15.91 | 15.49 | 15.87 | 192,819 | +0.36(+2.32%) |
Jan 28, 2015 | 15.83 | 16.03 | 15.50 | 15.51 | 96,197 | -0.20(-1.27%) |
Jan 27, 2015 | 15.52 | 15.81 | 15.49 | 15.71 | 58,224 | -0.02(-0.13%) |
Jan 26, 2015 | 15.65 | 15.99 | 15.59 | 15.73 | 53,922 | +0.02(+0.13%) |
Jan 23, 2015 | 15.79 | 15.80 | 15.43 | 15.71 | 62,570 | -0.13(-0.82%) |
Jan 22, 2015 | 15.55 | 15.86 | 15.14 | 15.84 | 79,193 | +0.34(+2.19%) |
Jan 21, 2015 | 15.68 | 15.77 | 15.38 | 15.50 | 82,122 | -0.26(-1.65%) |
Jan 20, 2015 | 15.61 | 15.91 | 15.28 | 15.76 | 80,768 | +0.19(+1.22%) |
Jan 16, 2015 | 15.36 | 15.65 | 15.30 | 15.57 | 120,532 | +0.09(+0.58%) |
Jan 15, 2015 | 15.43 | 15.60 | 15.30 | 15.48 | 100,959 | +0.16(+1.04%) |
Jan 14, 2015 | 15.34 | 15.61 | 15.27 | 15.32 | 94,921 | -0.22(-1.42%) |
Jan 13, 2015 | 16.10 | 16.39 | 15.36 | 15.54 | 129,372 | -0.56(-3.48%) |
Jan 12, 2015 | 16.34 | 16.38 | 15.93 | 16.10 | 128,277 | -0.30(-1.83%) |
Jan 09, 2015 | 16.49 | 16.66 | 16.34 | 16.40 | 83,589 | -0.10(-0.61%) |
Jan 08, 2015 | 16.12 | 16.53 | 15.99 | 16.50 | 76,403 | +0.52(+3.25%) |
Jan 07, 2015 | 15.94 | 16.08 | 15.69 | 15.98 | 68,087 | +0.19(+1.20%) |
Jan 06, 2015 | 16.56 | 16.56 | 15.58 | 15.79 | 173,164 | -0.77(-4.65%) |
Jan 05, 2015 | 16.17 | 16.65 | 16.06 | 16.56 | 166,664 | +0.22(+1.35%) |
Jan 02, 2015 | 16.82 | 17.00 | 16.15 | 16.34 | 125,118 | -0.48(-2.85%) |
Dec 31, 2014 | 16.87 | 16.82 | 16.82 | 16.82 | 85,200 | +0.01(+0.06%) |
Dec 30, 2014 | 16.38 | 16.85 | 16.38 | 16.81 | 60,186 | +0.33(+2.00%) |
Dec 29, 2014 | 16.57 | 16.73 | 16.17 | 16.48 | 116,150 | -0.11(-0.66%) |
Dec 26, 2014 | 16.61 | 16.74 | 16.52 | 16.59 | 36,871 | +0.04(+0.24%) |
Dec 24, 2014 | 16.66 | 16.55 | 16.55 | 16.55 | 41,100 | -0.04(-0.24%) |
Dec 23, 2014 | 16.45 | 16.72 | 16.11 | 16.59 | 61,308 | +0.14(+0.85%) |
Dec 22, 2014 | 16.14 | 16.48 | 16.02 | 16.45 | 89,699 | +0.26(+1.61%) |
Dec 19, 2014 | 15.88 | 16.24 | 15.61 | 16.19 | 264,849 | +0.27(+1.70%) |
Dec 18, 2014 | 15.45 | 16.05 | 15.24 | 15.92 | 278,300 | +0.72(+4.74%) |
Dec 17, 2014 | 14.83 | 15.29 | 14.77 | 15.20 | 168,137 | +0.39(+2.67%) |
Dec 16, 2014 | 14.94 | 15.17 | 14.09 | 14.80 | 124,369 | -0.19(-1.23%) |
Dec 15, 2014 | 15.26 | 15.50 | 14.99 | 14.99 | 160,641 | -0.18(-1.19%) |
Dec 12, 2014 | 15.26 | 15.53 | 15.16 | 15.17 | 119,295 | -0.28(-1.81%) |
Dec 11, 2014 | 15.46 | 15.72 | 15.06 | 15.45 | 117,131 | +0.08(+0.52%) |
Dec 10, 2014 | 15.75 | 15.86 | 15.35 | 15.37 | 120,652 | -0.44(-2.78%) |
Dec 09, 2014 | 15.73 | 16.11 | 15.50 | 15.81 | 192,058 | -0.06(-0.38%) |
Dec 08, 2014 | 16.16 | 16.39 | 15.81 | 15.87 | 103,637 | -0.28(-1.73%) |
Dec 05, 2014 | 16.10 | 16.30 | 16.05 | 16.15 | 134,995 | +0.04(+0.25%) |
Dec 04, 2014 | 16.17 | 16.33 | 16.07 | 16.11 | 131,668 | -0.11(-0.68%) |
Dec 03, 2014 | 16.40 | 16.40 | 15.94 | 16.22 | 200,734 | +0.32(+2.01%) |
Dec 02, 2014 | 15.35 | 16.00 | 15.30 | 15.90 | 313,667 | +1.08(+7.29%) |