Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 17.19 | 17.36 | 16.92 | 17.28 | 52,912 | +0.08(+0.47%) |
Feb 26, 2015 | 17.12 | 17.23 | 16.73 | 17.20 | 41,352 | -0.11(-0.64%) |
Feb 25, 2015 | 17.25 | 17.41 | 17.17 | 17.31 | 40,389 | +0.05(+0.29%) |
Feb 24, 2015 | 17.38 | 17.55 | 17.07 | 17.26 | 34,652 | -0.19(-1.09%) |
Feb 23, 2015 | 17.31 | 17.51 | 17.22 | 17.45 | 32,744 | +0.17(+0.98%) |
Feb 20, 2015 | 17.51 | 17.51 | 16.96 | 17.28 | 47,988 | -0.12(-0.69%) |
Feb 19, 2015 | 17.42 | 17.77 | 17.21 | 17.40 | 59,565 | +0.02(+0.12%) |
Feb 18, 2015 | 16.83 | 17.40 | 16.79 | 17.38 | 628,514 | +0.45(+2.66%) |
Feb 17, 2015 | 16.54 | 17.00 | 16.54 | 16.93 | 26,839 | -0.05(-0.29%) |
Feb 13, 2015 | 17.05 | 16.98 | 16.98 | 16.98 | 23,200 | +0.03(+0.18%) |
Feb 12, 2015 | 16.70 | 16.99 | 16.57 | 16.95 | 22,060 | +0.26(+1.56%) |
Feb 11, 2015 | 16.94 | 17.04 | 16.51 | 16.69 | 40,813 | -0.29(-1.71%) |
Feb 10, 2015 | 16.89 | 17.09 | 16.63 | 16.98 | 48,959 | +0.13(+0.77%) |
Feb 09, 2015 | 16.54 | 17.08 | 16.54 | 16.85 | 45,918 | +0.18(+1.08%) |
Feb 06, 2015 | 16.84 | 17.10 | 16.50 | 16.67 | 42,025 | -0.44(-2.57%) |
Feb 05, 2015 | 16.87 | 17.44 | 16.84 | 17.11 | 153,475 | +0.16(+0.94%) |
Feb 04, 2015 | 16.53 | 17.00 | 16.39 | 16.95 | 51,675 | +0.29(+1.74%) |
Feb 03, 2015 | 16.93 | 17.09 | 16.22 | 16.66 | 84,212 | -0.30(-1.77%) |
Feb 02, 2015 | 16.77 | 17.00 | 16.45 | 16.96 | 43,742 | +0.13(+0.77%) |
Jan 30, 2015 | 17.14 | 17.14 | 17.14 | 16.83 | 46,026 | -0.33(-1.92%) |
Jan 29, 2015 | 17.23 | 17.23 | 16.69 | 17.16 | 60,457 | +0.13(+0.76%) |
Jan 28, 2015 | 17.10 | 17.24 | 16.33 | 17.03 | 106,919 | -0.02(-0.12%) |
Jan 27, 2015 | 16.88 | 17.25 | 16.88 | 17.05 | 86,817 | -0.08(-0.47%) |
Jan 26, 2015 | 17.01 | 17.21 | 16.68 | 17.13 | 43,129 | +0.12(+0.71%) |
Jan 23, 2015 | 16.82 | 17.05 | 16.51 | 17.01 | 53,029 | +0.22(+1.31%) |
Jan 22, 2015 | 16.62 | 16.92 | 16.13 | 16.79 | 83,742 | +0.19(+1.14%) |
Jan 21, 2015 | 17.11 | 17.40 | 16.02 | 16.60 | 171,033 | -0.78(-4.49%) |
Jan 20, 2015 | 17.41 | 17.59 | 16.97 | 17.38 | 79,289 | +0.07(+0.40%) |
Jan 16, 2015 | 16.84 | 17.36 | 16.81 | 17.31 | 76,258 | +0.38(+2.24%) |
Jan 15, 2015 | 17.43 | 17.54 | 16.81 | 16.93 | 106,157 | -0.55(-3.15%) |
Jan 14, 2015 | 16.80 | 17.57 | 16.80 | 17.48 | 95,117 | +0.55(+3.25%) |
Jan 13, 2015 | 17.04 | 17.22 | 16.60 | 16.93 | 73,350 | -0.04(-0.24%) |
Jan 12, 2015 | 16.92 | 17.10 | 16.65 | 16.97 | 36,193 | +0.11(+0.65%) |
Jan 09, 2015 | 17.02 | 17.16 | 16.23 | 16.86 | 55,393 | -0.06(-0.35%) |
Jan 08, 2015 | 17.09 | 17.36 | 16.83 | 16.92 | 54,197 | -0.06(-0.35%) |
Jan 07, 2015 | 16.51 | 17.17 | 16.40 | 16.98 | 91,713 | +0.48(+2.91%) |
Jan 06, 2015 | 16.70 | 16.93 | 16.13 | 16.50 | 116,302 | -0.18(-1.08%) |
Jan 05, 2015 | 17.59 | 17.60 | 16.41 | 16.68 | 162,254 | -0.81(-4.63%) |
Jan 02, 2015 | 17.48 | 17.94 | 17.21 | 17.49 | 180,425 | +0.12(+0.69%) |
Dec 31, 2014 | 16.94 | 17.37 | 17.37 | 17.37 | 115,200 | +0.31(+1.82%) |
Dec 30, 2014 | 17.14 | 17.45 | 16.61 | 17.06 | 98,308 | -0.20(-1.16%) |
Dec 29, 2014 | 17.16 | 17.45 | 16.30 | 17.26 | 195,380 | +0.25(+1.47%) |
Dec 26, 2014 | 16.85 | 17.43 | 16.00 | 17.01 | 459,190 | +0.91(+5.65%) |
Dec 24, 2014 | 17.51 | 16.10 | 16.10 | 16.10 | 2,001,900 | +1.45(+9.90%) |
Dec 23, 2014 | 14.50 | 14.68 | 14.49 | 14.65 | 68,841 | +0.15(+1.03%) |
Dec 22, 2014 | 14.48 | 14.57 | 14.45 | 14.50 | 41,372 | +0.05(+0.35%) |
Dec 19, 2014 | 14.76 | 15.00 | 13.91 | 14.45 | 198,528 | -0.63(-4.18%) |
Dec 18, 2014 | 15.00 | 15.09 | 14.32 | 15.08 | 101,332 | +0.45(+3.08%) |
Dec 17, 2014 | 14.13 | 14.85 | 13.90 | 14.63 | 157,587 | +0.49(+3.47%) |
Dec 16, 2014 | 14.07 | 14.26 | 13.83 | 14.14 | 78,280 | +0.06(+0.43%) |
Dec 15, 2014 | 14.12 | 14.20 | 13.61 | 14.08 | 51,117 | +0.11(+0.79%) |
Dec 12, 2014 | 14.24 | 14.40 | 13.64 | 13.97 | 135,753 | -0.42(-2.92%) |
Dec 11, 2014 | 14.25 | 14.50 | 14.16 | 14.39 | 25,198 | +0.24(+1.70%) |
Dec 10, 2014 | 14.37 | 14.60 | 13.80 | 14.15 | 108,938 | -0.32(-2.21%) |
Dec 09, 2014 | 13.82 | 14.48 | 13.78 | 14.47 | 105,579 | +0.65(+4.70%) |
Dec 08, 2014 | 13.95 | 14.07 | 13.68 | 13.82 | 78,873 | -0.10(-0.72%) |
Dec 05, 2014 | 14.07 | 14.09 | 13.60 | 13.92 | 70,191 | -0.12(-0.85%) |
Dec 04, 2014 | 14.63 | 14.63 | 14.00 | 14.04 | 34,745 | -0.52(-3.57%) |
Dec 03, 2014 | 14.57 | 14.68 | 14.48 | 14.56 | 135,666 | +0.08(+0.55%) |
Dec 02, 2014 | 14.33 | 14.61 | 14.20 | 14.48 | 55,296 | +0.09(+0.63%) |