Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 16.55 | 16.90 | 16.39 | 16.46 | 678,279 | -0.21(-1.28%) |
Feb 26, 2015 | 16.73 | 16.84 | 16.49 | 16.68 | 515,651 | -0.13(-0.75%) |
Feb 25, 2015 | 16.75 | 16.96 | 16.70 | 16.80 | 403,614 | +0.00(+0.00%) |
Feb 24, 2015 | 16.98 | 16.98 | 16.71 | 16.80 | 273,839 | -0.12(-0.69%) |
Feb 23, 2015 | 16.87 | 16.93 | 16.67 | 16.92 | 257,086 | +0.04(+0.23%) |
Feb 20, 2015 | 16.84 | 16.98 | 16.78 | 16.88 | 417,400 | +0.01(+0.06%) |
Feb 19, 2015 | 16.92 | 16.98 | 16.80 | 16.87 | 194,697 | -0.12(-0.68%) |
Feb 18, 2015 | 16.90 | 17.02 | 16.78 | 16.99 | 246,990 | +0.08(+0.46%) |
Feb 17, 2015 | 16.77 | 16.93 | 16.52 | 16.91 | 469,813 | +0.16(+0.98%) |
Feb 13, 2015 | 16.54 | 16.74 | 16.74 | 16.74 | 275,951 | +0.22(+1.35%) |
Feb 12, 2015 | 16.46 | 16.63 | 16.46 | 16.52 | 244,200 | +0.09(+0.53%) |
Feb 11, 2015 | 16.40 | 16.65 | 16.32 | 16.43 | 299,640 | -0.04(-0.24%) |
Feb 10, 2015 | 16.65 | 16.67 | 16.35 | 16.47 | 275,346 | -0.08(-0.47%) |
Feb 09, 2015 | 16.43 | 16.76 | 16.41 | 16.55 | 298,509 | +0.11(+0.65%) |
Feb 06, 2015 | 16.30 | 16.61 | 16.21 | 16.44 | 576,660 | +0.17(+1.07%) |
Feb 05, 2015 | 16.11 | 16.32 | 16.04 | 16.27 | 289,933 | +0.17(+1.08%) |
Feb 04, 2015 | 16.10 | 16.36 | 16.06 | 16.10 | 237,160 | -0.07(-0.42%) |
Feb 03, 2015 | 15.89 | 16.28 | 15.89 | 16.16 | 433,393 | +0.30(+1.89%) |
Feb 02, 2015 | 15.69 | 15.93 | 15.66 | 15.86 | 426,233 | +0.20(+1.30%) |
Jan 30, 2015 | 15.84 | 15.95 | 15.62 | 15.66 | 412,198 | -0.31(-1.94%) |
Jan 29, 2015 | 15.72 | 16.00 | 15.63 | 15.97 | 378,610 | +0.25(+1.60%) |
Jan 28, 2015 | 15.99 | 16.02 | 15.69 | 15.72 | 334,356 | -0.16(-1.04%) |
Jan 27, 2015 | 15.64 | 16.10 | 15.27 | 15.88 | 925,430 | -0.29(-1.80%) |
Jan 26, 2015 | 16.05 | 16.27 | 16.02 | 16.17 | 1,504,401 | +0.13(+0.79%) |
Jan 23, 2015 | 16.11 | 16.25 | 16.00 | 16.05 | 266,379 | -0.05(-0.30%) |
Jan 22, 2015 | 16.06 | 16.26 | 15.96 | 16.10 | 507,841 | +0.14(+0.85%) |
Jan 21, 2015 | 15.82 | 16.01 | 15.74 | 15.96 | 613,837 | +0.11(+0.67%) |
Jan 20, 2015 | 16.03 | 16.07 | 15.62 | 15.85 | 555,512 | -0.16(-1.03%) |
Jan 16, 2015 | 15.67 | 16.06 | 15.67 | 16.02 | 512,394 | +0.27(+1.72%) |
Jan 15, 2015 | 16.54 | 16.55 | 15.70 | 15.75 | 676,700 | -0.76(-4.58%) |
Jan 14, 2015 | 16.38 | 16.51 | 16.20 | 16.50 | 603,715 | +0.00(+0.00%) |
Jan 13, 2015 | 16.83 | 16.97 | 16.40 | 16.50 | 550,758 | -0.16(-0.93%) |
Jan 12, 2015 | 16.86 | 16.92 | 16.59 | 16.66 | 399,015 | -0.21(-1.26%) |
Jan 09, 2015 | 17.26 | 17.26 | 16.86 | 16.87 | 343,439 | -0.38(-2.19%) |
Jan 08, 2015 | 16.98 | 17.46 | 16.94 | 17.25 | 616,890 | +0.36(+2.12%) |
Jan 07, 2015 | 16.91 | 16.98 | 16.56 | 16.89 | 432,888 | +0.08(+0.46%) |
Jan 06, 2015 | 17.48 | 17.50 | 16.81 | 16.81 | 415,673 | -0.69(-3.93%) |
Jan 05, 2015 | 17.70 | 17.77 | 17.36 | 17.50 | 341,671 | -0.23(-1.31%) |
Jan 02, 2015 | 17.96 | 18.06 | 17.67 | 17.73 | 402,051 | -0.09(-0.49%) |
Dec 31, 2014 | 18.13 | 17.82 | 17.82 | 17.82 | 545,917 | -0.27(-1.50%) |
Dec 30, 2014 | 18.14 | 18.34 | 18.05 | 18.09 | 565,549 | -0.12(-0.64%) |
Dec 29, 2014 | 17.91 | 18.29 | 17.91 | 18.21 | 488,384 | +0.32(+1.79%) |
Dec 26, 2014 | 17.95 | 18.04 | 17.83 | 17.89 | 255,296 | +0.02(+0.11%) |
Dec 24, 2014 | 17.93 | 17.87 | 17.87 | 17.87 | 198,965 | -0.02(-0.11%) |
Dec 23, 2014 | 17.67 | 18.08 | 17.61 | 17.89 | 451,962 | +0.30(+1.71%) |
Dec 22, 2014 | 17.44 | 17.61 | 17.36 | 17.59 | 825,201 | +0.20(+1.17%) |
Dec 19, 2014 | 17.39 | 17.51 | 17.04 | 17.38 | 1,247,353 | +0.04(+0.22%) |
Dec 18, 2014 | 17.44 | 17.50 | 17.27 | 17.35 | 525,495 | +0.07(+0.39%) |
Dec 17, 2014 | 17.02 | 17.40 | 16.91 | 17.28 | 519,930 | +0.27(+1.60%) |
Dec 16, 2014 | 17.04 | 17.44 | 16.98 | 17.01 | 399,914 | -0.12(-0.68%) |
Dec 15, 2014 | 17.50 | 17.55 | 17.10 | 17.12 | 379,477 | -0.33(-1.89%) |
Dec 12, 2014 | 17.59 | 17.67 | 17.44 | 17.45 | 375,778 | -0.23(-1.31%) |
Dec 11, 2014 | 17.57 | 17.87 | 17.54 | 17.68 | 552,240 | +0.11(+0.61%) |
Dec 10, 2014 | 17.83 | 17.89 | 17.44 | 17.58 | 433,214 | -0.35(-1.95%) |
Dec 09, 2014 | 17.62 | 17.95 | 17.59 | 17.93 | 580,841 | +0.16(+0.93%) |
Dec 08, 2014 | 17.96 | 18.16 | 17.67 | 17.76 | 493,453 | -0.28(-1.56%) |
Dec 05, 2014 | 17.96 | 18.29 | 17.91 | 18.04 | 681,929 | +0.10(+0.54%) |
Dec 04, 2014 | 18.05 | 18.17 | 17.88 | 17.95 | 273,170 | -0.15(-0.80%) |
Dec 03, 2014 | 17.89 | 18.15 | 17.79 | 18.09 | 594,349 | +0.19(+1.08%) |
Dec 02, 2014 | 17.81 | 17.98 | 17.75 | 17.90 | 392,121 | +0.04(+0.22%) |