Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 17.86 | 17.94 | 17.73 | 17.79 | 96,140 | -0.02(-0.09%) |
Feb 26, 2015 | 18.27 | 18.27 | 17.68 | 17.80 | 155,999 | -0.40(-2.19%) |
Feb 25, 2015 | 18.05 | 18.29 | 18.05 | 18.20 | 202,262 | +0.16(+0.90%) |
Feb 24, 2015 | 18.22 | 18.29 | 17.92 | 18.04 | 164,930 | -0.03(-0.18%) |
Feb 23, 2015 | 18.01 | 18.31 | 17.90 | 18.07 | 212,309 | -0.16(-0.89%) |
Feb 20, 2015 | 18.39 | 18.48 | 18.11 | 18.23 | 209,575 | -0.16(-0.88%) |
Feb 19, 2015 | 18.02 | 18.51 | 17.81 | 18.40 | 300,178 | +0.02(+0.13%) |
Feb 18, 2015 | 18.41 | 18.54 | 18.29 | 18.37 | 181,631 | -0.15(-0.79%) |
Feb 17, 2015 | 18.37 | 18.54 | 17.96 | 18.52 | 411,314 | +0.31(+1.70%) |
Feb 13, 2015 | 18.05 | 18.21 | 18.21 | 18.21 | 202,493 | +0.42(+2.38%) |
Feb 12, 2015 | 17.77 | 18.01 | 17.72 | 17.79 | 237,964 | +0.27(+1.53%) |
Feb 11, 2015 | 17.56 | 17.66 | 17.22 | 17.52 | 530,564 | -0.17(-0.97%) |
Feb 10, 2015 | 17.99 | 17.99 | 17.40 | 17.69 | 244,318 | -0.28(-1.58%) |
Feb 09, 2015 | 17.90 | 18.26 | 17.90 | 17.97 | 497,756 | +0.11(+0.64%) |
Feb 06, 2015 | 18.01 | 18.09 | 17.74 | 17.86 | 498,166 | +0.02(+0.09%) |
Feb 05, 2015 | 17.51 | 17.92 | 17.51 | 17.84 | 332,174 | +0.52(+3.00%) |
Feb 04, 2015 | 17.51 | 17.51 | 17.07 | 17.32 | 292,020 | -0.40(-2.25%) |
Feb 03, 2015 | 17.22 | 17.87 | 17.22 | 17.72 | 668,613 | +0.72(+4.26%) |
Feb 02, 2015 | 16.53 | 17.02 | 16.40 | 17.00 | 371,643 | +0.73(+4.50%) |
Jan 30, 2015 | 15.73 | 16.46 | 15.73 | 16.27 | 329,080 | +0.46(+2.88%) |
Jan 29, 2015 | 15.97 | 15.97 | 15.40 | 15.81 | 194,186 | -0.04(-0.26%) |
Jan 28, 2015 | 16.62 | 16.62 | 15.79 | 15.85 | 184,915 | -0.80(-4.83%) |
Jan 27, 2015 | 16.44 | 16.70 | 16.35 | 16.66 | 350,912 | +0.15(+0.94%) |
Jan 26, 2015 | 16.33 | 16.50 | 16.12 | 16.50 | 444,884 | +0.31(+1.91%) |
Jan 23, 2015 | 16.24 | 16.43 | 16.09 | 16.19 | 172,790 | -0.07(-0.45%) |
Jan 22, 2015 | 16.32 | 16.36 | 15.94 | 16.27 | 182,729 | +0.07(+0.40%) |
Jan 21, 2015 | 15.87 | 16.21 | 15.83 | 16.20 | 297,464 | +0.51(+3.26%) |
Jan 20, 2015 | 15.73 | 15.73 | 15.40 | 15.69 | 199,237 | -0.10(-0.62%) |
Jan 16, 2015 | 15.24 | 15.79 | 15.24 | 15.79 | 377,065 | +0.66(+4.35%) |
Jan 15, 2015 | 15.79 | 15.84 | 15.13 | 15.13 | 412,910 | -0.41(-2.62%) |
Jan 14, 2015 | 15.38 | 15.55 | 14.96 | 15.53 | 288,468 | +0.06(+0.42%) |
Jan 13, 2015 | 15.56 | 15.75 | 15.26 | 15.47 | 523,941 | -0.05(-0.31%) |
Jan 12, 2015 | 16.00 | 16.00 | 15.42 | 15.52 | 200,879 | -0.65(-4.05%) |
Jan 09, 2015 | 16.27 | 16.27 | 15.91 | 16.17 | 112,247 | -0.07(-0.43%) |
Jan 08, 2015 | 15.97 | 16.30 | 15.88 | 16.24 | 359,477 | +0.41(+2.62%) |
Jan 07, 2015 | 16.22 | 16.26 | 15.73 | 15.83 | 278,354 | -0.18(-1.12%) |
Jan 06, 2015 | 16.27 | 16.35 | 15.87 | 16.01 | 344,429 | -0.30(-1.84%) |
Jan 05, 2015 | 16.92 | 16.92 | 16.22 | 16.31 | 538,712 | -0.80(-4.66%) |
Jan 02, 2015 | 16.99 | 17.15 | 16.80 | 17.10 | 321,694 | +0.09(+0.53%) |
Dec 31, 2014 | 17.06 | 17.01 | 17.01 | 17.01 | 3,788,210 | -0.13(-0.76%) |
Dec 30, 2014 | 17.24 | 17.29 | 17.04 | 17.14 | 431,005 | -0.12(-0.71%) |
Dec 29, 2014 | 17.22 | 17.44 | 17.14 | 17.27 | 242,938 | +0.09(+0.52%) |
Dec 26, 2014 | 17.27 | 17.36 | 17.09 | 17.18 | 120,013 | +0.01(+0.05%) |
Dec 24, 2014 | 17.27 | 17.17 | 17.17 | 17.17 | 301,280 | -0.13(-0.75%) |
Dec 23, 2014 | 17.19 | 17.36 | 17.13 | 17.30 | 423,580 | +0.21(+1.22%) |
Dec 22, 2014 | 17.23 | 17.27 | 16.88 | 17.09 | 645,536 | -0.26(-1.49%) |
Dec 19, 2014 | 16.90 | 17.36 | 16.75 | 17.35 | 574,491 | +0.60(+3.57%) |
Dec 18, 2014 | 16.94 | 17.06 | 16.32 | 16.75 | 1,031,624 | +0.26(+1.57%) |
Dec 17, 2014 | 15.73 | 16.65 | 15.73 | 16.49 | 1,018,663 | +0.76(+4.83%) |
Dec 16, 2014 | 15.37 | 16.19 | 15.24 | 15.73 | 593,875 | +0.26(+1.67%) |
Dec 15, 2014 | 15.80 | 15.92 | 15.43 | 15.47 | 329,916 | -0.19(-1.19%) |
Dec 12, 2014 | 15.71 | 15.93 | 15.54 | 15.66 | 454,634 | -0.22(-1.37%) |
Dec 11, 2014 | 15.89 | 16.26 | 15.83 | 15.88 | 504,302 | -0.02(-0.10%) |
Dec 10, 2014 | 16.35 | 16.35 | 15.81 | 15.89 | 512,139 | -0.63(-3.82%) |
Dec 09, 2014 | 16.09 | 16.54 | 16.09 | 16.52 | 234,025 | +0.34(+2.10%) |
Dec 08, 2014 | 16.85 | 16.85 | 16.14 | 16.18 | 743,034 | -0.86(-5.03%) |
Dec 05, 2014 | 17.29 | 17.37 | 17.01 | 17.04 | 549,331 | -0.30(-1.73%) |
Dec 04, 2014 | 17.44 | 17.53 | 17.24 | 17.34 | 681,297 | -0.26(-1.47%) |
Dec 03, 2014 | 17.44 | 17.81 | 17.40 | 17.60 | 723,789 | +0.27(+1.59%) |
Dec 02, 2014 | 17.13 | 17.64 | 17.10 | 17.32 | 469,968 | +0.10(+0.56%) |