Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 17.60 | 17.61 | 17.56 | 17.56 | 452,711 | -0.06(-0.34%) |
Feb 26, 2015 | 17.59 | 17.66 | 17.56 | 17.62 | 651,557 | +0.21(+1.19%) |
Feb 25, 2015 | 17.41 | 17.45 | 17.36 | 17.41 | 1,361,643 | +0.00(+0.00%) |
Feb 24, 2015 | 17.44 | 17.50 | 17.41 | 17.41 | 589,376 | +0.06(+0.34%) |
Feb 23, 2015 | 17.35 | 17.38 | 17.31 | 17.35 | 194,078 | -0.12(-0.68%) |
Feb 20, 2015 | 17.30 | 17.50 | 17.25 | 17.47 | 984,173 | +0.15(+0.85%) |
Feb 19, 2015 | 17.27 | 17.36 | 17.27 | 17.33 | 370,688 | +0.17(+0.96%) |
Feb 18, 2015 | 17.22 | 17.25 | 17.14 | 17.16 | 236,151 | +0.21(+1.26%) |
Feb 17, 2015 | 16.93 | 17.03 | 16.87 | 16.95 | 148,891 | +0.05(+0.31%) |
Feb 13, 2015 | 16.72 | 16.89 | 16.89 | 16.89 | 101,808 | +0.23(+1.38%) |
Feb 12, 2015 | 16.62 | 16.68 | 16.55 | 16.66 | 613,790 | -0.08(-0.49%) |
Feb 11, 2015 | 16.65 | 16.76 | 16.61 | 16.75 | 127,015 | +0.14(+0.82%) |
Feb 10, 2015 | 16.60 | 16.64 | 16.52 | 16.61 | 113,724 | +0.31(+1.92%) |
Feb 09, 2015 | 16.38 | 16.40 | 16.27 | 16.30 | 57,435 | -0.20(-1.22%) |
Feb 06, 2015 | 16.57 | 16.65 | 16.47 | 16.50 | 288,644 | +0.05(+0.29%) |
Feb 05, 2015 | 16.37 | 16.46 | 16.36 | 16.45 | 1,117,373 | +0.16(+0.98%) |
Feb 04, 2015 | 16.32 | 16.40 | 16.27 | 16.29 | 525,149 | +0.07(+0.40%) |
Feb 03, 2015 | 16.17 | 16.23 | 16.12 | 16.23 | 1,980,204 | -0.05(-0.33%) |
Feb 02, 2015 | 16.30 | 16.31 | 16.14 | 16.28 | 991,674 | +0.22(+1.40%) |
Jan 30, 2015 | 16.23 | 16.27 | 16.05 | 16.05 | 734,584 | -0.44(-2.65%) |
Jan 29, 2015 | 16.35 | 16.52 | 16.27 | 16.49 | 73,132 | +0.29(+1.79%) |
Jan 28, 2015 | 16.49 | 16.49 | 16.18 | 16.20 | 341,464 | -0.07(-0.44%) |
Jan 27, 2015 | 16.26 | 16.36 | 16.23 | 16.27 | 61,084 | -0.11(-0.65%) |
Jan 26, 2015 | 16.27 | 16.39 | 16.24 | 16.38 | 983,392 | +0.30(+1.84%) |
Jan 23, 2015 | 16.21 | 16.21 | 16.05 | 16.08 | 140,410 | -0.16(-1.02%) |
Jan 22, 2015 | 16.00 | 16.26 | 15.85 | 16.25 | 267,855 | +0.21(+1.29%) |
Jan 21, 2015 | 15.91 | 16.07 | 15.83 | 16.04 | 4,281,999 | -0.09(-0.55%) |
Jan 20, 2015 | 16.22 | 16.23 | 16.05 | 16.13 | 1,215,910 | +0.21(+1.31%) |
Jan 16, 2015 | 15.73 | 15.92 | 15.73 | 15.92 | 22,771 | +0.40(+2.58%) |
Jan 15, 2015 | 15.85 | 15.85 | 15.52 | 15.52 | 1,479,724 | -0.02(-0.11%) |
Jan 14, 2015 | 15.49 | 15.63 | 15.40 | 15.54 | 485,384 | -0.12(-0.75%) |
Jan 13, 2015 | 15.92 | 15.93 | 15.56 | 15.66 | 50,893 | +0.02(+0.11%) |
Jan 12, 2015 | 15.73 | 15.73 | 15.58 | 15.64 | 53,635 | -0.04(-0.26%) |
Jan 09, 2015 | 16.03 | 16.04 | 15.67 | 15.68 | 250,974 | -0.33(-2.07%) |
Jan 08, 2015 | 15.91 | 16.06 | 15.91 | 16.01 | 167,229 | +0.26(+1.65%) |
Jan 07, 2015 | 15.89 | 15.91 | 15.72 | 15.75 | 123,470 | +0.33(+2.11%) |
Jan 06, 2015 | 15.69 | 15.73 | 15.32 | 15.43 | 797,636 | -0.45(-2.83%) |
Jan 05, 2015 | 15.98 | 15.98 | 15.80 | 15.88 | 464,475 | -0.27(-1.65%) |
Jan 02, 2015 | 16.32 | 16.33 | 16.08 | 16.14 | 110,695 | +0.09(+0.55%) |
Dec 31, 2014 | 16.14 | 16.05 | 16.05 | 16.05 | 91,830 | -0.04(-0.26%) |
Dec 30, 2014 | 16.07 | 16.14 | 16.02 | 16.10 | 119,521 | -0.36(-2.19%) |
Dec 29, 2014 | 16.41 | 16.46 | 16.41 | 16.46 | 62,720 | -0.11(-0.64%) |
Dec 26, 2014 | 16.56 | 16.62 | 16.54 | 16.56 | 48,206 | -0.17(-0.99%) |
Dec 24, 2014 | 16.73 | 16.73 | 16.73 | 16.73 | 527,812 | -0.04(-0.21%) |
Dec 23, 2014 | 16.80 | 16.83 | 16.76 | 16.76 | 297,574 | +0.10(+0.60%) |
Dec 22, 2014 | 16.62 | 16.68 | 16.62 | 16.66 | 170,254 | +0.00(+0.00%) |
Dec 19, 2014 | 16.53 | 16.68 | 16.53 | 16.66 | 643,774 | +0.20(+1.22%) |
Dec 18, 2014 | 16.49 | 16.49 | 16.36 | 16.46 | 266,717 | +0.28(+1.72%) |
Dec 17, 2014 | 15.95 | 16.23 | 15.81 | 16.18 | 1,217,054 | +0.56(+3.56%) |
Dec 16, 2014 | 15.59 | 15.94 | 15.51 | 15.63 | 605,817 | -0.11(-0.68%) |
Dec 15, 2014 | 16.16 | 16.16 | 15.71 | 15.73 | 162,291 | -0.45(-2.78%) |
Dec 12, 2014 | 16.34 | 16.36 | 16.14 | 16.18 | 98,398 | -0.22(-1.33%) |
Dec 11, 2014 | 16.49 | 16.61 | 16.36 | 16.40 | 183,836 | +0.23(+1.42%) |
Dec 10, 2014 | 16.52 | 16.54 | 16.14 | 16.17 | 1,092,041 | -0.51(-3.05%) |
Dec 09, 2014 | 16.58 | 16.70 | 16.38 | 16.68 | 2,531,345 | -0.05(-0.32%) |
Dec 08, 2014 | 16.86 | 16.91 | 16.73 | 16.73 | 65,823 | -0.40(-2.31%) |
Dec 05, 2014 | 17.07 | 17.15 | 17.07 | 17.13 | 550,589 | +0.24(+1.40%) |
Dec 04, 2014 | 16.89 | 16.94 | 16.81 | 16.89 | 48,994 | -0.04(-0.24%) |
Dec 03, 2014 | 16.86 | 16.95 | 16.86 | 16.93 | 579,907 | +0.06(+0.38%) |
Dec 02, 2014 | 16.88 | 16.91 | 16.82 | 16.87 | 375,682 | +0.25(+1.48%) |