Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 17.53 | 17.60 | 17.53 | 17.58 | 5,890,357 | +0.05(+0.31%) |
Feb 26, 2015 | 17.52 | 17.55 | 17.52 | 17.53 | 1,264,029 | +0.01(+0.07%) |
Feb 25, 2015 | 17.49 | 17.55 | 17.49 | 17.52 | 2,699,495 | +0.00(+0.00%) |
Feb 24, 2015 | 17.48 | 17.52 | 17.47 | 17.52 | 3,108,290 | +0.05(+0.27%) |
Feb 23, 2015 | 17.51 | 17.51 | 17.46 | 17.47 | 865,812 | +0.01(+0.07%) |
Feb 20, 2015 | 17.44 | 17.46 | 17.43 | 17.46 | 3,760,041 | +0.02(+0.10%) |
Feb 19, 2015 | 17.44 | 17.46 | 17.43 | 17.44 | 1,265,862 | +0.00(+0.00%) |
Feb 18, 2015 | 17.43 | 17.46 | 17.39 | 17.44 | 5,745,284 | +0.00(+0.00%) |
Feb 17, 2015 | 17.39 | 17.46 | 17.39 | 17.44 | 7,681,195 | +0.01(+0.07%) |
Feb 13, 2015 | 17.41 | 17.43 | 17.43 | 17.43 | 2,193,640 | +0.02(+0.14%) |
Feb 12, 2015 | 17.41 | 17.41 | 17.36 | 17.41 | 2,692,481 | +0.02(+0.10%) |
Feb 11, 2015 | 17.38 | 17.39 | 17.34 | 17.39 | 1,405,861 | +0.01(+0.03%) |
Feb 10, 2015 | 17.39 | 17.39 | 17.34 | 17.38 | 1,423,444 | +0.04(+0.24%) |
Feb 09, 2015 | 17.32 | 17.35 | 17.32 | 17.34 | 968,630 | +0.01(+0.03%) |
Feb 06, 2015 | 17.32 | 17.37 | 17.32 | 17.33 | 1,535,070 | +0.01(+0.03%) |
Feb 05, 2015 | 17.28 | 17.33 | 17.27 | 17.33 | 1,362,708 | +0.06(+0.35%) |
Feb 04, 2015 | 17.26 | 17.29 | 17.24 | 17.27 | 6,332,899 | +0.02(+0.14%) |
Feb 03, 2015 | 17.25 | 17.26 | 17.20 | 17.24 | 4,855,574 | +0.02(+0.10%) |
Feb 02, 2015 | 17.21 | 17.24 | 17.20 | 17.23 | 950,495 | +0.02(+0.11%) |
Jan 30, 2015 | 17.23 | 17.23 | 17.18 | 17.21 | 1,732,264 | -0.03(-0.17%) |
Jan 29, 2015 | 17.21 | 17.24 | 17.18 | 17.24 | 1,258,067 | +0.06(+0.35%) |
Jan 28, 2015 | 17.19 | 17.23 | 17.18 | 17.18 | 2,601,786 | -0.01(-0.07%) |
Jan 27, 2015 | 17.20 | 17.21 | 17.16 | 17.19 | 1,122,001 | -0.02(-0.14%) |
Jan 26, 2015 | 17.21 | 17.23 | 17.18 | 17.21 | 1,422,530 | +0.02(+0.10%) |
Jan 23, 2015 | 17.21 | 17.24 | 17.20 | 17.20 | 1,104,182 | -0.02(-0.10%) |
Jan 22, 2015 | 17.19 | 17.22 | 17.18 | 17.21 | 3,282,530 | +0.02(+0.14%) |
Jan 21, 2015 | 17.15 | 17.19 | 17.12 | 17.19 | 1,331,571 | +0.01(+0.03%) |
Jan 20, 2015 | 17.16 | 17.24 | 17.16 | 17.18 | 1,621,385 | -0.01(-0.07%) |
Jan 16, 2015 | 17.12 | 17.21 | 17.12 | 17.20 | 4,031,952 | +0.04(+0.21%) |
Jan 15, 2015 | 17.18 | 17.20 | 17.14 | 17.16 | 3,092,514 | -0.04(-0.24%) |
Jan 14, 2015 | 17.17 | 17.21 | 17.15 | 17.20 | 1,062,705 | -0.03(-0.17%) |
Jan 13, 2015 | 17.24 | 17.26 | 17.19 | 17.23 | 5,086,763 | -0.02(-0.10%) |
Jan 12, 2015 | 17.23 | 17.28 | 17.20 | 17.25 | 5,761,316 | +0.01(+0.07%) |
Jan 09, 2015 | 17.24 | 17.26 | 17.19 | 17.24 | 1,734,202 | +0.02(+0.10%) |
Jan 08, 2015 | 17.21 | 17.24 | 17.18 | 17.22 | 1,873,718 | +0.07(+0.38%) |
Jan 07, 2015 | 17.14 | 17.16 | 17.10 | 17.15 | 1,560,823 | +0.05(+0.31%) |
Jan 06, 2015 | 17.15 | 17.18 | 17.09 | 17.10 | 5,630,564 | -0.07(-0.41%) |
Jan 05, 2015 | 17.17 | 17.22 | 17.14 | 17.17 | 2,823,613 | -0.06(-0.34%) |
Jan 02, 2015 | 17.18 | 17.23 | 17.17 | 17.23 | 1,468,671 | +0.07(+0.38%) |
Dec 31, 2014 | 17.17 | 17.17 | 17.17 | 17.17 | 2,674,191 | -0.02(-0.10%) |
Dec 30, 2014 | 17.24 | 17.25 | 17.18 | 17.18 | 4,987,581 | -0.07(-0.41%) |
Dec 29, 2014 | 17.26 | 17.31 | 17.21 | 17.26 | 4,679,566 | +0.03(+0.18%) |
Dec 26, 2014 | 17.22 | 17.26 | 17.20 | 17.22 | 1,201,876 | +0.02(+0.10%) |
Dec 24, 2014 | 17.21 | 17.21 | 17.21 | 17.21 | 1,029,455 | -0.01(-0.03%) |
Dec 23, 2014 | 17.19 | 17.21 | 17.17 | 17.21 | 2,306,349 | +0.03(+0.17%) |
Dec 22, 2014 | 17.16 | 17.18 | 17.14 | 17.18 | 2,508,447 | +0.01(+0.03%) |
Dec 19, 2014 | 17.10 | 17.18 | 17.08 | 17.18 | 6,535,309 | +0.09(+0.55%) |
Dec 18, 2014 | 17.05 | 17.14 | 17.05 | 17.08 | 2,007,604 | +0.08(+0.49%) |
Dec 17, 2014 | 16.80 | 17.01 | 16.80 | 17.00 | 6,779,323 | +0.20(+1.20%) |
Dec 16, 2014 | 16.83 | 16.89 | 16.79 | 16.80 | 4,241,812 | -0.15(-0.87%) |
Dec 15, 2014 | 16.98 | 16.99 | 16.91 | 16.95 | 3,618,302 | -0.03(-0.17%) |
Dec 12, 2014 | 16.98 | 17.01 | 16.93 | 16.98 | 5,120,741 | -0.04(-0.21%) |
Dec 11, 2014 | 17.06 | 17.08 | 17.00 | 17.01 | 6,658,705 | -0.07(-0.38%) |
Dec 10, 2014 | 17.17 | 17.17 | 17.06 | 17.08 | 4,793,288 | -0.10(-0.58%) |
Dec 09, 2014 | 17.18 | 17.24 | 17.15 | 17.18 | 4,319,948 | -0.06(-0.34%) |
Dec 08, 2014 | 17.28 | 17.28 | 17.23 | 17.24 | 3,143,105 | -0.07(-0.41%) |
Dec 05, 2014 | 17.33 | 17.33 | 17.27 | 17.31 | 4,114,627 | -0.01(-0.07%) |
Dec 04, 2014 | 17.32 | 17.34 | 17.32 | 17.32 | 1,204,329 | -0.02(-0.14%) |
Dec 03, 2014 | 17.32 | 17.35 | 17.31 | 17.34 | 3,080,639 | +0.01(+0.07%) |
Dec 02, 2014 | 17.32 | 17.36 | 17.31 | 17.33 | 2,396,970 | -0.02(-0.10%) |