Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 16.16 | 16.22 | 16.13 | 16.15 | 279,117 | -0.01(-0.04%) |
Feb 26, 2015 | 16.09 | 16.24 | 15.99 | 16.16 | 39,260 | +0.06(+0.38%) |
Feb 25, 2015 | 16.03 | 16.32 | 16.03 | 16.10 | 41,792 | -0.03(-0.19%) |
Feb 24, 2015 | 16.35 | 16.45 | 16.09 | 16.13 | 19,362 | -0.13(-0.77%) |
Feb 23, 2015 | 16.17 | 16.47 | 16.01 | 16.26 | 28,876 | -0.03(-0.21%) |
Feb 20, 2015 | 16.16 | 16.40 | 15.96 | 16.29 | 37,419 | +0.18(+1.10%) |
Feb 19, 2015 | 16.14 | 16.33 | 16.02 | 16.11 | 64,125 | -0.03(-0.21%) |
Feb 18, 2015 | 16.31 | 16.39 | 16.02 | 16.15 | 345,375 | -0.12(-0.75%) |
Feb 17, 2015 | 16.26 | 16.40 | 16.02 | 16.27 | 35,979 | +0.07(+0.42%) |
Feb 13, 2015 | 16.11 | 16.20 | 16.20 | 16.20 | 77,448 | +0.08(+0.51%) |
Feb 12, 2015 | 16.06 | 16.28 | 16.05 | 16.12 | 46,554 | +0.12(+0.72%) |
Feb 11, 2015 | 16.15 | 16.14 | 15.88 | 16.00 | 54,665 | -0.12(-0.76%) |
Feb 10, 2015 | 16.13 | 16.15 | 15.84 | 16.13 | 25,688 | +0.14(+0.89%) |
Feb 09, 2015 | 16.21 | 16.22 | 15.90 | 15.98 | 19,613 | -0.37(-2.25%) |
Feb 06, 2015 | 16.28 | 16.71 | 16.24 | 16.35 | 37,031 | +0.12(+0.75%) |
Feb 05, 2015 | 16.18 | 16.39 | 15.95 | 16.23 | 32,116 | +0.35(+2.19%) |
Feb 04, 2015 | 15.99 | 16.15 | 15.87 | 15.88 | 27,952 | -0.08(-0.51%) |
Feb 03, 2015 | 15.75 | 16.20 | 15.75 | 15.96 | 53,020 | +0.18(+1.16%) |
Feb 02, 2015 | 15.40 | 15.89 | 15.30 | 15.78 | 57,339 | +0.33(+2.14%) |
Jan 30, 2015 | 15.80 | 15.95 | 15.40 | 15.45 | 81,412 | -0.53(-3.30%) |
Jan 29, 2015 | 15.69 | 15.98 | 15.69 | 15.98 | 75,617 | +0.29(+1.85%) |
Jan 28, 2015 | 16.40 | 16.40 | 15.63 | 15.69 | 111,756 | -0.68(-4.17%) |
Jan 27, 2015 | 16.84 | 16.84 | 16.23 | 16.37 | 86,291 | -0.85(-4.95%) |
Jan 26, 2015 | 16.90 | 17.23 | 16.52 | 17.22 | 50,836 | +0.53(+3.20%) |
Jan 23, 2015 | 17.07 | 17.07 | 16.57 | 16.69 | 28,203 | -0.39(-2.26%) |
Jan 22, 2015 | 16.45 | 17.08 | 16.45 | 17.07 | 27,614 | +0.78(+4.77%) |
Jan 21, 2015 | 16.25 | 16.45 | 16.23 | 16.29 | 16,445 | -0.16(-0.99%) |
Jan 20, 2015 | 16.67 | 16.86 | 16.46 | 16.46 | 20,306 | -0.28(-1.70%) |
Jan 16, 2015 | 16.17 | 16.78 | 16.17 | 16.74 | 40,662 | +0.50(+3.08%) |
Jan 15, 2015 | 16.44 | 16.49 | 16.16 | 16.24 | 42,321 | -0.26(-1.60%) |
Jan 14, 2015 | 16.54 | 16.71 | 16.36 | 16.50 | 35,173 | -0.24(-1.41%) |
Jan 13, 2015 | 16.73 | 16.98 | 16.38 | 16.74 | 37,163 | +0.18(+1.10%) |
Jan 12, 2015 | 16.75 | 16.75 | 16.75 | 16.56 | 44,992 | -0.20(-1.21%) |
Jan 09, 2015 | 17.11 | 17.36 | 16.67 | 16.76 | 31,384 | -0.30(-1.78%) |
Jan 08, 2015 | 17.02 | 17.32 | 16.69 | 17.07 | 38,792 | +0.19(+1.12%) |
Jan 07, 2015 | 16.78 | 16.88 | 16.57 | 16.88 | 23,631 | +0.23(+1.38%) |
Jan 06, 2015 | 17.02 | 17.02 | 16.47 | 16.65 | 45,546 | -0.38(-2.22%) |
Jan 05, 2015 | 17.16 | 17.32 | 16.71 | 17.02 | 32,257 | -0.18(-1.02%) |
Jan 02, 2015 | 17.59 | 17.59 | 17.01 | 17.20 | 23,449 | -0.33(-1.89%) |
Dec 31, 2014 | 17.70 | 17.53 | 17.53 | 17.53 | 33,573 | -0.20(-1.14%) |
Dec 30, 2014 | 17.64 | 17.94 | 16.40 | 17.73 | 124,492 | -0.04(-0.23%) |
Dec 29, 2014 | 17.42 | 17.81 | 17.35 | 17.78 | 26,394 | +0.26(+1.51%) |
Dec 26, 2014 | 17.59 | 18.02 | 17.34 | 17.51 | 17,048 | -0.06(-0.35%) |
Dec 24, 2014 | 17.75 | 17.57 | 17.57 | 17.57 | 9,613 | -0.07(-0.42%) |
Dec 23, 2014 | 17.01 | 17.74 | 17.01 | 17.65 | 20,641 | +0.16(+0.93%) |
Dec 22, 2014 | 17.38 | 17.50 | 17.15 | 17.48 | 29,330 | +0.17(+0.98%) |
Dec 19, 2014 | 17.32 | 17.63 | 17.19 | 17.32 | 154,723 | -0.09(-0.51%) |
Dec 18, 2014 | 17.25 | 17.50 | 17.01 | 17.40 | 32,461 | +0.24(+1.38%) |
Dec 17, 2014 | 16.58 | 17.20 | 16.38 | 17.17 | 58,123 | +0.58(+3.51%) |
Dec 16, 2014 | 16.38 | 16.83 | 16.38 | 16.59 | 31,887 | +0.23(+1.41%) |
Dec 15, 2014 | 16.57 | 16.62 | 16.30 | 16.36 | 132,605 | -0.19(-1.14%) |
Dec 12, 2014 | 16.65 | 16.86 | 16.49 | 16.54 | 58,524 | -0.33(-1.96%) |
Dec 11, 2014 | 16.57 | 17.06 | 16.56 | 16.88 | 58,762 | +0.32(+1.96%) |
Dec 10, 2014 | 17.00 | 17.19 | 16.49 | 16.55 | 47,783 | -0.65(-3.77%) |
Dec 09, 2014 | 16.54 | 17.21 | 16.45 | 17.20 | 36,732 | +0.45(+2.66%) |
Dec 08, 2014 | 16.85 | 17.04 | 16.60 | 16.75 | 26,932 | -0.13(-0.76%) |
Dec 05, 2014 | 16.48 | 16.98 | 16.48 | 16.88 | 33,940 | +0.38(+2.29%) |
Dec 04, 2014 | 16.47 | 16.67 | 16.38 | 16.50 | 66,176 | -0.16(-0.97%) |
Dec 03, 2014 | 16.47 | 16.75 | 16.40 | 16.67 | 42,051 | +0.16(+0.94%) |
Dec 02, 2014 | 16.17 | 16.74 | 16.15 | 16.51 | 36,358 | +0.41(+2.56%) |