Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 16.71 | 16.83 | 16.40 | 16.43 | 48,582 | -0.42(-2.52%) |
Feb 26, 2015 | 17.02 | 17.17 | 16.68 | 16.85 | 31,849 | -0.09(-0.56%) |
Feb 25, 2015 | 17.10 | 17.54 | 16.95 | 16.95 | 19,510 | -0.10(-0.61%) |
Feb 24, 2015 | 16.77 | 17.22 | 16.77 | 17.05 | 48,965 | +0.37(+2.20%) |
Feb 23, 2015 | 17.19 | 17.19 | 16.63 | 16.68 | 27,669 | -0.50(-2.91%) |
Feb 20, 2015 | 17.19 | 17.34 | 17.11 | 17.18 | 45,048 | +0.03(+0.16%) |
Feb 19, 2015 | 17.32 | 17.32 | 17.08 | 17.16 | 23,676 | -0.24(-1.35%) |
Feb 18, 2015 | 17.52 | 17.52 | 17.34 | 17.39 | 21,541 | -0.06(-0.32%) |
Feb 17, 2015 | 17.44 | 17.52 | 17.32 | 17.45 | 13,119 | +0.05(+0.27%) |
Feb 13, 2015 | 17.37 | 17.40 | 17.40 | 17.40 | 9,447 | +0.19(+1.09%) |
Feb 12, 2015 | 17.36 | 17.43 | 16.95 | 17.21 | 55,246 | +0.03(+0.16%) |
Feb 11, 2015 | 17.32 | 17.43 | 17.06 | 17.18 | 21,703 | -0.24(-1.35%) |
Feb 10, 2015 | 17.48 | 17.48 | 16.98 | 17.42 | 49,188 | +0.11(+0.65%) |
Feb 09, 2015 | 17.44 | 17.46 | 17.16 | 17.31 | 39,731 | -0.08(-0.43%) |
Feb 06, 2015 | 17.41 | 17.48 | 17.30 | 17.38 | 37,246 | +0.03(+0.16%) |
Feb 05, 2015 | 17.55 | 17.57 | 17.30 | 17.35 | 88,625 | -0.10(-0.59%) |
Feb 04, 2015 | 17.70 | 17.74 | 17.24 | 17.46 | 60,508 | -0.18(-1.01%) |
Feb 03, 2015 | 17.24 | 17.78 | 17.04 | 17.64 | 44,311 | +0.51(+2.97%) |
Feb 02, 2015 | 16.95 | 17.23 | 16.77 | 17.13 | 30,357 | +0.31(+1.85%) |
Jan 30, 2015 | 17.16 | 17.20 | 16.77 | 16.82 | 42,034 | -0.54(-3.09%) |
Jan 29, 2015 | 17.06 | 17.39 | 16.99 | 17.35 | 48,876 | +0.43(+2.56%) |
Jan 28, 2015 | 17.30 | 17.30 | 16.84 | 16.92 | 67,183 | -0.29(-1.70%) |
Jan 27, 2015 | 16.86 | 17.29 | 16.86 | 17.21 | 51,126 | +0.16(+0.94%) |
Jan 26, 2015 | 16.37 | 17.08 | 16.37 | 17.05 | 22,506 | +0.53(+3.19%) |
Jan 23, 2015 | 16.85 | 16.98 | 16.44 | 16.52 | 32,009 | -0.24(-1.46%) |
Jan 22, 2015 | 16.17 | 16.83 | 16.17 | 16.77 | 34,153 | +0.62(+3.85%) |
Jan 21, 2015 | 16.16 | 16.35 | 15.98 | 16.15 | 34,068 | -0.22(-1.32%) |
Jan 20, 2015 | 16.34 | 16.44 | 15.90 | 16.36 | 56,856 | +0.11(+0.70%) |
Jan 16, 2015 | 16.49 | 16.64 | 16.04 | 16.25 | 153,447 | -0.34(-2.04%) |
Jan 15, 2015 | 16.68 | 16.69 | 16.43 | 16.59 | 117,971 | -0.25(-1.51%) |
Jan 14, 2015 | 16.79 | 16.96 | 16.47 | 16.84 | 56,754 | -0.17(-1.00%) |
Jan 13, 2015 | 17.35 | 17.63 | 16.56 | 17.01 | 91,758 | -0.18(-1.04%) |
Jan 12, 2015 | 17.65 | 17.65 | 17.18 | 17.19 | 46,454 | -0.41(-2.30%) |
Jan 09, 2015 | 17.76 | 17.81 | 17.52 | 17.60 | 67,774 | -0.03(-0.16%) |
Jan 08, 2015 | 16.84 | 17.94 | 16.84 | 17.63 | 91,830 | +0.93(+5.59%) |
Jan 07, 2015 | 16.71 | 16.76 | 16.42 | 16.69 | 52,273 | +0.13(+0.80%) |
Jan 06, 2015 | 16.60 | 16.72 | 16.16 | 16.56 | 184,956 | +0.06(+0.34%) |
Jan 05, 2015 | 16.67 | 16.81 | 16.42 | 16.51 | 34,765 | -0.23(-1.35%) |
Jan 02, 2015 | 16.83 | 17.10 | 16.34 | 16.73 | 122,785 | -0.06(-0.34%) |
Dec 31, 2014 | 17.05 | 16.79 | 16.79 | 16.79 | 95,746 | -0.13(-0.78%) |
Dec 30, 2014 | 17.02 | 17.23 | 16.89 | 16.92 | 68,219 | -0.12(-0.72%) |
Dec 29, 2014 | 16.77 | 17.10 | 16.77 | 17.04 | 30,250 | +0.23(+1.34%) |
Dec 26, 2014 | 17.39 | 17.39 | 16.75 | 16.82 | 28,592 | -0.58(-3.36%) |
Dec 24, 2014 | 17.03 | 17.40 | 17.40 | 17.40 | 32,269 | +0.43(+2.55%) |
Dec 23, 2014 | 16.83 | 16.99 | 16.59 | 16.97 | 32,096 | +0.17(+1.01%) |
Dec 22, 2014 | 17.03 | 17.09 | 16.46 | 16.80 | 44,253 | -0.31(-1.82%) |
Dec 19, 2014 | 17.16 | 17.18 | 16.85 | 17.11 | 71,511 | -0.06(-0.33%) |
Dec 18, 2014 | 17.27 | 17.38 | 16.86 | 17.16 | 46,155 | +0.12(+0.72%) |
Dec 17, 2014 | 16.43 | 17.13 | 16.13 | 17.04 | 47,758 | +0.56(+3.37%) |
Dec 16, 2014 | 16.36 | 16.67 | 16.21 | 16.49 | 39,778 | +0.06(+0.34%) |
Dec 15, 2014 | 16.54 | 16.79 | 16.30 | 16.43 | 42,546 | -0.13(-0.80%) |
Dec 12, 2014 | 16.56 | 16.75 | 16.35 | 16.56 | 26,224 | -0.03(-0.17%) |
Dec 11, 2014 | 16.57 | 17.19 | 16.38 | 16.59 | 54,753 | +0.18(+1.09%) |
Dec 10, 2014 | 17.00 | 17.15 | 16.31 | 16.41 | 100,631 | -0.66(-3.86%) |
Dec 09, 2014 | 16.63 | 17.34 | 16.47 | 17.07 | 64,541 | +0.28(+1.68%) |
Dec 08, 2014 | 16.88 | 17.14 | 16.64 | 16.79 | 93,127 | -0.18(-1.06%) |
Dec 05, 2014 | 16.58 | 17.08 | 16.58 | 16.97 | 44,001 | +0.41(+2.45%) |
Dec 04, 2014 | 16.44 | 16.72 | 16.30 | 16.56 | 58,439 | +0.13(+0.80%) |
Dec 03, 2014 | 16.20 | 16.52 | 16.19 | 16.43 | 85,928 | +0.14(+0.87%) |
Dec 02, 2014 | 15.95 | 16.36 | 15.95 | 16.29 | 31,185 | +0.34(+2.13%) |