Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 19.49 | 19.56 | 19.19 | 19.26 | 105,896 | -0.27(-1.36%) |
Feb 26, 2015 | 19.45 | 19.66 | 19.41 | 19.53 | 108,599 | +0.04(+0.21%) |
Feb 25, 2015 | 19.45 | 19.65 | 19.35 | 19.49 | 47,285 | -0.04(-0.21%) |
Feb 24, 2015 | 19.46 | 19.85 | 19.41 | 19.53 | 58,275 | +0.04(+0.21%) |
Feb 23, 2015 | 19.58 | 19.63 | 19.15 | 19.49 | 79,997 | -0.23(-1.19%) |
Feb 20, 2015 | 19.62 | 19.76 | 19.42 | 19.72 | 142,144 | +0.13(+0.66%) |
Feb 19, 2015 | 19.82 | 19.90 | 19.59 | 19.59 | 56,016 | -0.32(-1.62%) |
Feb 18, 2015 | 19.87 | 19.99 | 19.57 | 19.91 | 81,588 | -0.05(-0.24%) |
Feb 17, 2015 | 19.83 | 19.99 | 19.66 | 19.96 | 53,588 | +0.22(+1.10%) |
Feb 13, 2015 | 19.59 | 19.74 | 19.74 | 19.74 | 62,538 | +0.14(+0.70%) |
Feb 12, 2015 | 19.23 | 19.65 | 19.23 | 19.61 | 167,235 | +0.48(+2.53%) |
Feb 11, 2015 | 19.00 | 19.24 | 18.82 | 19.12 | 66,193 | +0.03(+0.17%) |
Feb 10, 2015 | 19.14 | 19.25 | 18.89 | 19.09 | 157,522 | +0.11(+0.59%) |
Feb 09, 2015 | 18.98 | 19.26 | 18.79 | 18.98 | 147,850 | -0.13(-0.68%) |
Feb 06, 2015 | 19.16 | 19.53 | 19.00 | 19.11 | 109,570 | -0.02(-0.08%) |
Feb 05, 2015 | 18.97 | 19.19 | 18.72 | 19.12 | 57,458 | +0.40(+2.15%) |
Feb 04, 2015 | 18.91 | 19.25 | 18.66 | 18.72 | 68,477 | -0.38(-1.98%) |
Feb 03, 2015 | 18.89 | 19.54 | 18.89 | 19.10 | 71,542 | +0.20(+1.07%) |
Feb 02, 2015 | 18.78 | 18.97 | 18.58 | 18.90 | 96,730 | +0.08(+0.43%) |
Jan 30, 2015 | 18.83 | 19.24 | 18.59 | 18.82 | 169,274 | -0.43(-2.22%) |
Jan 29, 2015 | 18.55 | 19.27 | 18.55 | 19.24 | 63,592 | +0.64(+3.47%) |
Jan 28, 2015 | 19.32 | 19.32 | 18.54 | 18.60 | 99,966 | -0.69(-3.59%) |
Jan 27, 2015 | 19.20 | 19.34 | 19.09 | 19.29 | 44,139 | -0.08(-0.42%) |
Jan 26, 2015 | 19.18 | 19.49 | 19.12 | 19.37 | 75,577 | +0.13(+0.67%) |
Jan 23, 2015 | 19.39 | 19.39 | 19.14 | 19.24 | 110,773 | -0.10(-0.50%) |
Jan 22, 2015 | 18.92 | 19.49 | 18.66 | 19.34 | 68,560 | +0.59(+3.14%) |
Jan 21, 2015 | 18.66 | 18.91 | 18.46 | 18.75 | 93,857 | +0.14(+0.74%) |
Jan 20, 2015 | 18.60 | 18.95 | 18.41 | 18.62 | 53,531 | +0.08(+0.43%) |
Jan 16, 2015 | 18.31 | 19.00 | 18.30 | 18.54 | 120,444 | +0.15(+0.79%) |
Jan 15, 2015 | 18.76 | 18.80 | 18.28 | 18.39 | 63,998 | -0.43(-2.27%) |
Jan 14, 2015 | 18.91 | 19.12 | 18.60 | 18.82 | 55,803 | -0.32(-1.68%) |
Jan 13, 2015 | 19.18 | 19.50 | 18.86 | 19.14 | 67,647 | +0.08(+0.42%) |
Jan 12, 2015 | 19.29 | 19.34 | 19.02 | 19.06 | 41,247 | -0.30(-1.54%) |
Jan 09, 2015 | 19.52 | 19.54 | 19.17 | 19.36 | 84,222 | -0.23(-1.15%) |
Jan 08, 2015 | 19.38 | 19.68 | 19.04 | 19.58 | 55,627 | +0.34(+1.76%) |
Jan 07, 2015 | 19.29 | 19.39 | 19.11 | 19.24 | 52,264 | +0.12(+0.63%) |
Jan 06, 2015 | 19.31 | 19.36 | 18.83 | 19.12 | 86,220 | -0.23(-1.17%) |
Jan 05, 2015 | 19.57 | 19.68 | 19.32 | 19.35 | 71,258 | -0.30(-1.52%) |
Jan 02, 2015 | 19.91 | 19.91 | 19.32 | 19.65 | 71,606 | -0.26(-1.30%) |
Dec 31, 2014 | 20.07 | 19.91 | 19.91 | 19.91 | 85,742 | -0.16(-0.80%) |
Dec 30, 2014 | 19.74 | 20.34 | 19.72 | 20.07 | 405,209 | +0.18(+0.89%) |
Dec 29, 2014 | 19.74 | 20.03 | 19.74 | 19.89 | 122,781 | +0.23(+1.15%) |
Dec 26, 2014 | 19.74 | 20.01 | 19.64 | 19.66 | 117,929 | -0.12(-0.61%) |
Dec 24, 2014 | 19.74 | 19.78 | 19.78 | 19.78 | 69,859 | +0.02(+0.12%) |
Dec 23, 2014 | 19.74 | 19.87 | 19.68 | 19.76 | 112,157 | +0.02(+0.08%) |
Dec 22, 2014 | 19.67 | 19.75 | 19.56 | 19.74 | 48,445 | +0.08(+0.41%) |
Dec 19, 2014 | 19.70 | 19.75 | 19.56 | 19.66 | 229,645 | -0.09(-0.45%) |
Dec 18, 2014 | 19.74 | 19.79 | 19.61 | 19.75 | 141,194 | +0.01(+0.04%) |
Dec 17, 2014 | 19.54 | 19.80 | 19.44 | 19.74 | 91,189 | +0.20(+1.03%) |
Dec 16, 2014 | 19.41 | 19.95 | 19.41 | 19.54 | 92,206 | +0.09(+0.45%) |
Dec 15, 2014 | 20.13 | 20.13 | 19.42 | 19.45 | 107,570 | -0.44(-2.22%) |
Dec 12, 2014 | 20.13 | 20.34 | 19.86 | 19.90 | 68,196 | -0.49(-2.40%) |
Dec 11, 2014 | 20.47 | 20.67 | 20.36 | 20.39 | 109,541 | +0.02(+0.12%) |
Dec 10, 2014 | 21.00 | 21.02 | 20.33 | 20.36 | 49,673 | -0.77(-3.64%) |
Dec 09, 2014 | 20.42 | 21.22 | 20.36 | 21.13 | 61,289 | +0.53(+2.57%) |
Dec 08, 2014 | 20.63 | 20.96 | 20.53 | 20.60 | 115,843 | -0.14(-0.66%) |
Dec 05, 2014 | 19.80 | 20.76 | 19.80 | 20.74 | 108,876 | +0.91(+4.57%) |
Dec 04, 2014 | 20.11 | 20.11 | 19.77 | 19.83 | 109,045 | -0.15(-0.76%) |
Dec 03, 2014 | 19.72 | 20.11 | 19.72 | 19.98 | 109,459 | +0.22(+1.10%) |
Dec 02, 2014 | 19.62 | 20.31 | 19.62 | 19.77 | 73,917 | +0.14(+0.74%) |