Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 17.42 | 17.48 | 17.42 | 17.47 | 5,928,526 | +0.05(+0.31%) |
Feb 26, 2015 | 17.41 | 17.44 | 17.41 | 17.42 | 1,272,220 | +0.01(+0.07%) |
Feb 25, 2015 | 17.38 | 17.44 | 17.38 | 17.41 | 2,716,987 | +0.00(+0.00%) |
Feb 24, 2015 | 17.36 | 17.41 | 17.36 | 17.41 | 3,128,431 | +0.05(+0.27%) |
Feb 23, 2015 | 17.39 | 17.39 | 17.35 | 17.36 | 871,422 | +0.01(+0.07%) |
Feb 20, 2015 | 17.33 | 17.35 | 17.32 | 17.35 | 3,784,406 | +0.02(+0.10%) |
Feb 19, 2015 | 17.33 | 17.35 | 17.32 | 17.33 | 1,274,064 | +0.00(+0.00%) |
Feb 18, 2015 | 17.32 | 17.35 | 17.28 | 17.33 | 5,782,513 | +0.00(+0.00%) |
Feb 17, 2015 | 17.28 | 17.35 | 17.28 | 17.33 | 7,730,969 | +0.01(+0.07%) |
Feb 13, 2015 | 17.29 | 17.32 | 17.32 | 17.32 | 2,207,855 | +0.02(+0.14%) |
Feb 12, 2015 | 17.29 | 17.29 | 17.25 | 17.29 | 2,709,929 | +0.02(+0.10%) |
Feb 11, 2015 | 17.27 | 17.28 | 17.23 | 17.28 | 1,414,971 | +0.01(+0.03%) |
Feb 10, 2015 | 17.28 | 17.28 | 17.23 | 17.27 | 1,432,668 | +0.04(+0.24%) |
Feb 09, 2015 | 17.21 | 17.24 | 17.20 | 17.23 | 974,907 | +0.01(+0.03%) |
Feb 06, 2015 | 17.20 | 17.25 | 17.20 | 17.22 | 1,545,017 | +0.01(+0.03%) |
Feb 05, 2015 | 17.17 | 17.22 | 17.16 | 17.22 | 1,371,539 | +0.06(+0.35%) |
Feb 04, 2015 | 17.15 | 17.17 | 17.13 | 17.16 | 6,373,936 | +0.02(+0.14%) |
Feb 03, 2015 | 17.14 | 17.14 | 17.09 | 17.13 | 4,887,038 | +0.02(+0.10%) |
Feb 02, 2015 | 17.10 | 17.13 | 17.09 | 17.12 | 956,654 | +0.02(+0.11%) |
Jan 30, 2015 | 17.12 | 17.12 | 17.07 | 17.10 | 1,743,488 | -0.03(-0.17%) |
Jan 29, 2015 | 17.10 | 17.13 | 17.07 | 17.13 | 1,266,219 | +0.06(+0.35%) |
Jan 28, 2015 | 17.08 | 17.12 | 17.07 | 17.07 | 2,618,645 | -0.01(-0.07%) |
Jan 27, 2015 | 17.09 | 17.10 | 17.05 | 17.08 | 1,129,271 | -0.02(-0.14%) |
Jan 26, 2015 | 17.10 | 17.12 | 17.07 | 17.10 | 1,431,747 | +0.02(+0.10%) |
Jan 23, 2015 | 17.10 | 17.13 | 17.09 | 17.09 | 1,111,336 | -0.02(-0.10%) |
Jan 22, 2015 | 17.08 | 17.11 | 17.07 | 17.10 | 3,303,800 | +0.02(+0.14%) |
Jan 21, 2015 | 17.04 | 17.08 | 17.01 | 17.08 | 1,340,200 | +0.01(+0.03%) |
Jan 20, 2015 | 17.05 | 17.13 | 17.05 | 17.07 | 1,631,892 | -0.01(-0.07%) |
Jan 16, 2015 | 17.01 | 17.10 | 17.01 | 17.09 | 4,058,078 | +0.04(+0.21%) |
Jan 15, 2015 | 17.07 | 17.09 | 17.03 | 17.05 | 3,112,553 | -0.04(-0.24%) |
Jan 14, 2015 | 17.06 | 17.10 | 17.04 | 17.09 | 1,069,592 | -0.03(-0.17%) |
Jan 13, 2015 | 17.13 | 17.14 | 17.08 | 17.12 | 5,119,724 | -0.02(-0.10%) |
Jan 12, 2015 | 17.12 | 17.17 | 17.09 | 17.14 | 5,798,648 | +0.01(+0.07%) |
Jan 09, 2015 | 17.13 | 17.14 | 17.08 | 17.13 | 1,745,439 | +0.02(+0.10%) |
Jan 08, 2015 | 17.10 | 17.13 | 17.07 | 17.11 | 1,885,860 | +0.06(+0.38%) |
Jan 07, 2015 | 17.03 | 17.05 | 16.99 | 17.04 | 1,570,937 | +0.05(+0.31%) |
Jan 06, 2015 | 17.04 | 17.07 | 16.98 | 16.99 | 5,667,049 | -0.07(-0.41%) |
Jan 05, 2015 | 17.06 | 17.11 | 17.03 | 17.06 | 2,841,909 | -0.06(-0.34%) |
Jan 02, 2015 | 17.07 | 17.12 | 17.06 | 17.12 | 1,478,188 | +0.06(+0.38%) |
Dec 31, 2014 | 17.06 | 17.06 | 17.06 | 17.06 | 2,691,519 | -0.02(-0.10%) |
Dec 30, 2014 | 17.13 | 17.14 | 17.07 | 17.07 | 5,019,899 | -0.07(-0.41%) |
Dec 29, 2014 | 17.14 | 17.20 | 17.10 | 17.14 | 4,709,889 | +0.03(+0.18%) |
Dec 26, 2014 | 17.11 | 17.15 | 17.09 | 17.11 | 1,209,664 | +0.02(+0.10%) |
Dec 24, 2014 | 17.10 | 17.10 | 17.10 | 17.10 | 1,036,126 | -0.01(-0.03%) |
Dec 23, 2014 | 17.08 | 17.10 | 17.06 | 17.10 | 2,321,294 | +0.03(+0.17%) |
Dec 22, 2014 | 17.05 | 17.07 | 17.03 | 17.07 | 2,524,702 | +0.01(+0.03%) |
Dec 19, 2014 | 16.99 | 17.07 | 16.97 | 17.07 | 6,577,657 | +0.09(+0.55%) |
Dec 18, 2014 | 16.94 | 17.03 | 16.94 | 16.97 | 2,020,613 | +0.08(+0.49%) |
Dec 17, 2014 | 16.70 | 16.90 | 16.70 | 16.89 | 6,823,252 | +0.20(+1.20%) |
Dec 16, 2014 | 16.73 | 16.78 | 16.68 | 16.69 | 4,269,299 | -0.15(-0.87%) |
Dec 15, 2014 | 16.87 | 16.88 | 16.80 | 16.84 | 3,641,748 | -0.03(-0.17%) |
Dec 12, 2014 | 16.87 | 16.90 | 16.82 | 16.87 | 5,153,922 | -0.04(-0.21%) |
Dec 11, 2014 | 16.95 | 16.97 | 16.89 | 16.90 | 6,701,853 | -0.06(-0.38%) |
Dec 10, 2014 | 17.06 | 17.06 | 16.95 | 16.97 | 4,824,347 | -0.10(-0.59%) |
Dec 09, 2014 | 17.07 | 17.13 | 17.04 | 17.07 | 4,347,940 | -0.06(-0.34%) |
Dec 08, 2014 | 17.17 | 17.17 | 17.12 | 17.13 | 3,163,472 | -0.07(-0.41%) |
Dec 05, 2014 | 17.22 | 17.22 | 17.16 | 17.20 | 4,141,289 | -0.01(-0.07%) |
Dec 04, 2014 | 17.21 | 17.23 | 17.21 | 17.21 | 1,212,133 | -0.02(-0.14%) |
Dec 03, 2014 | 17.21 | 17.24 | 17.20 | 17.23 | 3,100,601 | +0.01(+0.07%) |
Dec 02, 2014 | 17.21 | 17.25 | 17.20 | 17.22 | 2,412,502 | -0.02(-0.10%) |