Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 19.46 | 19.51 | 19.36 | 19.49 | 69,601 | +0.12(+0.64%) |
Feb 26, 2015 | 19.48 | 19.56 | 19.34 | 19.36 | 79,018 | -0.21(-1.10%) |
Feb 25, 2015 | 19.48 | 19.58 | 19.46 | 19.58 | 77,261 | +0.11(+0.58%) |
Feb 24, 2015 | 19.25 | 19.51 | 19.25 | 19.47 | 257,383 | +0.16(+0.84%) |
Feb 23, 2015 | 19.22 | 19.31 | 19.13 | 19.30 | 103,566 | +0.18(+0.93%) |
Feb 20, 2015 | 19.16 | 19.30 | 19.06 | 19.13 | 185,245 | -0.00(-0.02%) |
Feb 19, 2015 | 19.08 | 19.20 | 19.05 | 19.13 | 191,302 | +0.00(+0.01%) |
Feb 18, 2015 | 19.01 | 19.20 | 18.91 | 19.13 | 118,274 | +0.13(+0.71%) |
Feb 17, 2015 | 19.12 | 19.13 | 18.94 | 18.99 | 173,093 | -0.13(-0.69%) |
Feb 13, 2015 | 19.32 | 19.13 | 19.13 | 19.13 | 163,008 | -0.16(-0.83%) |
Feb 12, 2015 | 19.30 | 19.38 | 19.22 | 19.29 | 100,625 | -0.04(-0.21%) |
Feb 11, 2015 | 19.31 | 19.36 | 19.21 | 19.33 | 87,204 | -0.01(-0.05%) |
Feb 10, 2015 | 19.31 | 19.41 | 19.24 | 19.34 | 196,334 | -0.08(-0.42%) |
Feb 09, 2015 | 19.52 | 19.54 | 19.42 | 19.42 | 70,264 | -0.05(-0.28%) |
Feb 06, 2015 | 19.55 | 19.55 | 19.36 | 19.47 | 181,747 | -0.15(-0.77%) |
Feb 05, 2015 | 19.62 | 19.71 | 19.57 | 19.62 | 83,070 | -0.10(-0.51%) |
Feb 04, 2015 | 19.63 | 19.73 | 19.54 | 19.73 | 145,998 | +0.02(+0.09%) |
Feb 03, 2015 | 19.77 | 19.94 | 19.67 | 19.71 | 90,659 | -0.25(-1.26%) |
Feb 02, 2015 | 19.88 | 20.01 | 19.88 | 19.96 | 105,248 | -0.04(-0.20%) |
Jan 30, 2015 | 19.94 | 20.00 | 19.94 | 20.00 | 132,574 | +0.23(+1.18%) |
Jan 29, 2015 | 19.82 | 19.84 | 19.70 | 19.77 | 75,480 | -0.02(-0.09%) |
Jan 28, 2015 | 19.60 | 20.15 | 19.60 | 19.79 | 140,237 | +0.21(+1.06%) |
Jan 27, 2015 | 19.68 | 19.77 | 19.57 | 19.58 | 116,315 | -0.01(-0.03%) |
Jan 26, 2015 | 19.60 | 19.66 | 19.53 | 19.58 | 1,037,979 | -0.01(-0.06%) |
Jan 23, 2015 | 19.57 | 19.61 | 19.48 | 19.60 | 216,369 | +0.20(+1.02%) |
Jan 22, 2015 | 19.58 | 19.58 | 19.34 | 19.40 | 104,593 | -0.03(-0.16%) |
Jan 21, 2015 | 19.59 | 19.60 | 19.37 | 19.43 | 1,110,986 | -0.15(-0.79%) |
Jan 20, 2015 | 19.48 | 19.58 | 19.48 | 19.58 | 322,693 | +0.25(+1.30%) |
Jan 16, 2015 | 19.43 | 19.47 | 19.33 | 19.33 | 210,625 | -0.16(-0.82%) |
Jan 15, 2015 | 19.36 | 19.53 | 19.36 | 19.49 | 511,064 | +0.05(+0.26%) |
Jan 14, 2015 | 19.52 | 19.52 | 19.36 | 19.44 | 325,120 | +0.06(+0.31%) |
Jan 13, 2015 | 19.38 | 19.41 | 19.33 | 19.38 | 456,016 | +0.05(+0.26%) |
Jan 12, 2015 | 19.36 | 19.38 | 19.31 | 19.33 | 1,064,452 | +0.01(+0.06%) |
Jan 09, 2015 | 19.20 | 19.34 | 19.17 | 19.32 | 251,583 | +0.12(+0.63%) |
Jan 08, 2015 | 19.30 | 19.30 | 19.19 | 19.20 | 141,607 | -0.15(-0.80%) |
Jan 07, 2015 | 19.27 | 19.40 | 19.22 | 19.36 | 246,464 | +0.01(+0.05%) |
Jan 06, 2015 | 19.31 | 19.38 | 19.21 | 19.35 | 232,343 | +0.22(+1.17%) |
Jan 05, 2015 | 19.11 | 19.21 | 19.07 | 19.12 | 253,376 | +0.09(+0.50%) |
Jan 02, 2015 | 18.94 | 19.05 | 18.93 | 19.03 | 127,901 | +0.19(+0.99%) |
Dec 31, 2014 | 18.92 | 18.84 | 18.84 | 18.84 | 98,778 | -0.07(-0.36%) |
Dec 30, 2014 | 18.93 | 18.99 | 18.89 | 18.91 | 250,698 | +0.04(+0.19%) |
Dec 29, 2014 | 18.84 | 18.90 | 18.80 | 18.87 | 153,708 | +0.10(+0.52%) |
Dec 26, 2014 | 18.77 | 18.79 | 18.66 | 18.78 | 181,285 | +0.04(+0.22%) |
Dec 24, 2014 | 18.61 | 18.73 | 18.73 | 18.73 | 150,236 | +0.07(+0.36%) |
Dec 23, 2014 | 18.83 | 18.86 | 18.61 | 18.67 | 96,717 | -0.23(-1.20%) |
Dec 22, 2014 | 18.75 | 18.91 | 18.71 | 18.89 | 287,779 | +0.05(+0.29%) |
Dec 19, 2014 | 18.65 | 18.84 | 18.59 | 18.84 | 286,525 | +0.34(+1.82%) |
Dec 18, 2014 | 18.62 | 18.68 | 18.50 | 18.50 | 395,343 | -0.23(-1.24%) |
Dec 17, 2014 | 18.57 | 18.74 | 18.57 | 18.73 | 154,584 | +0.05(+0.24%) |
Dec 16, 2014 | 18.68 | 18.72 | 18.55 | 18.69 | 48,802 | +0.02(+0.10%) |
Dec 15, 2014 | 18.65 | 18.76 | 18.61 | 18.67 | 63,213 | -0.06(-0.32%) |
Dec 12, 2014 | 18.60 | 18.83 | 18.60 | 18.73 | 168,537 | +0.13(+0.71%) |
Dec 11, 2014 | 18.56 | 18.60 | 18.50 | 18.60 | 51,617 | +0.05(+0.26%) |
Dec 10, 2014 | 18.56 | 18.62 | 18.41 | 18.55 | 80,213 | -0.00(-0.01%) |
Dec 09, 2014 | 18.65 | 18.66 | 18.04 | 18.55 | 488,568 | -0.01(-0.07%) |
Dec 08, 2014 | 18.51 | 18.60 | 18.44 | 18.57 | 64,136 | +0.10(+0.57%) |
Dec 05, 2014 | 18.47 | 18.48 | 18.32 | 18.46 | 82,358 | -0.08(-0.44%) |
Dec 04, 2014 | 18.41 | 18.54 | 18.41 | 18.54 | 90,947 | +0.08(+0.44%) |
Dec 03, 2014 | 18.35 | 18.46 | 18.34 | 18.46 | 39,026 | +0.09(+0.47%) |
Dec 02, 2014 | 18.47 | 18.47 | 18.35 | 18.38 | 47,414 | -0.15(-0.78%) |