Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 17.97 | 17.97 | 17.70 | 17.72 | 805,292 | -0.26(-1.43%) |
Feb 26, 2015 | 17.94 | 18.05 | 17.82 | 17.98 | 953,064 | +0.00(+0.02%) |
Feb 25, 2015 | 17.94 | 18.03 | 17.86 | 17.97 | 978,740 | +0.04(+0.21%) |
Feb 24, 2015 | 17.67 | 18.00 | 17.67 | 17.93 | 1,583,800 | +0.26(+1.48%) |
Feb 23, 2015 | 17.60 | 17.67 | 17.49 | 17.67 | 3,050,321 | -0.06(-0.35%) |
Feb 20, 2015 | 17.17 | 17.74 | 16.98 | 17.73 | 1,906,321 | +0.45(+2.59%) |
Feb 19, 2015 | 17.25 | 17.38 | 17.10 | 17.29 | 1,492,440 | -0.12(-0.68%) |
Feb 18, 2015 | 17.32 | 17.45 | 17.26 | 17.41 | 1,582,550 | -0.03(-0.16%) |
Feb 17, 2015 | 17.31 | 17.46 | 17.19 | 17.43 | 1,180,332 | +0.06(+0.37%) |
Feb 13, 2015 | 17.27 | 17.37 | 17.37 | 17.37 | 3,267,418 | +0.15(+0.85%) |
Feb 12, 2015 | 17.07 | 17.24 | 16.99 | 17.22 | 1,818,569 | +0.33(+1.93%) |
Feb 11, 2015 | 16.72 | 17.00 | 16.61 | 16.90 | 2,432,599 | +0.04(+0.25%) |
Feb 10, 2015 | 16.76 | 16.91 | 16.49 | 16.86 | 1,371,359 | +0.39(+2.35%) |
Feb 09, 2015 | 16.49 | 16.69 | 16.35 | 16.47 | 1,290,613 | -0.28(-1.64%) |
Feb 06, 2015 | 16.95 | 17.10 | 16.59 | 16.74 | 2,472,783 | -0.12(-0.71%) |
Feb 05, 2015 | 16.50 | 16.89 | 16.48 | 16.86 | 2,153,886 | +0.56(+3.46%) |
Feb 04, 2015 | 16.11 | 16.60 | 16.10 | 16.30 | 2,523,137 | +0.04(+0.24%) |
Feb 03, 2015 | 15.66 | 16.27 | 15.66 | 16.26 | 5,219,899 | +0.80(+5.18%) |
Feb 02, 2015 | 15.11 | 15.48 | 14.62 | 15.46 | 3,062,554 | +0.47(+3.12%) |
Jan 30, 2015 | 15.44 | 15.54 | 14.92 | 14.99 | 2,993,304 | -0.64(-4.10%) |
Jan 29, 2015 | 15.20 | 15.68 | 14.89 | 15.63 | 3,600,546 | +0.59(+3.92%) |
Jan 28, 2015 | 15.82 | 15.83 | 15.04 | 15.04 | 3,720,284 | -0.53(-3.38%) |
Jan 27, 2015 | 15.58 | 15.89 | 15.45 | 15.57 | 4,730,952 | -0.82(-5.02%) |
Jan 26, 2015 | 16.29 | 16.43 | 16.06 | 16.39 | 4,030,504 | +0.04(+0.26%) |
Jan 23, 2015 | 16.72 | 16.76 | 16.35 | 16.35 | 2,331,799 | -0.42(-2.48%) |
Jan 22, 2015 | 16.24 | 16.83 | 15.84 | 16.76 | 3,184,307 | +0.68(+4.25%) |
Jan 21, 2015 | 15.77 | 16.16 | 15.65 | 16.08 | 2,015,403 | +0.13(+0.78%) |
Jan 20, 2015 | 16.04 | 16.15 | 15.47 | 15.96 | 2,260,921 | +0.07(+0.46%) |
Jan 16, 2015 | 15.32 | 15.97 | 15.21 | 15.88 | 2,629,005 | +0.45(+2.90%) |
Jan 15, 2015 | 15.90 | 15.97 | 15.36 | 15.44 | 2,681,028 | -0.25(-1.60%) |
Jan 14, 2015 | 15.53 | 15.87 | 15.25 | 15.69 | 4,436,951 | -0.54(-3.30%) |
Jan 13, 2015 | 16.73 | 17.07 | 15.90 | 16.22 | 3,219,951 | -0.07(-0.42%) |
Jan 12, 2015 | 16.65 | 16.68 | 16.09 | 16.29 | 1,947,638 | -0.29(-1.73%) |
Jan 09, 2015 | 17.08 | 17.09 | 16.42 | 16.58 | 3,126,334 | -0.45(-2.65%) |
Jan 08, 2015 | 16.61 | 17.06 | 16.59 | 17.03 | 2,706,285 | +0.88(+5.44%) |
Jan 07, 2015 | 15.96 | 16.18 | 15.78 | 16.15 | 2,339,644 | +0.60(+3.85%) |
Jan 06, 2015 | 16.03 | 16.14 | 15.26 | 15.55 | 4,604,031 | -0.42(-2.60%) |
Jan 05, 2015 | 16.57 | 16.62 | 15.85 | 15.97 | 2,377,991 | -0.88(-5.20%) |
Jan 02, 2015 | 17.04 | 17.20 | 16.57 | 16.84 | 1,441,012 | -0.02(-0.09%) |
Dec 31, 2014 | 17.37 | 16.86 | 16.86 | 16.86 | 8,380,837 | -0.44(-2.52%) |
Dec 30, 2014 | 17.31 | 17.39 | 17.22 | 17.29 | 1,554,314 | -0.16(-0.92%) |
Dec 29, 2014 | 17.42 | 17.55 | 17.37 | 17.46 | 769,345 | -0.04(-0.20%) |
Dec 26, 2014 | 17.56 | 17.64 | 17.49 | 17.49 | 2,135,569 | +0.05(+0.29%) |
Dec 24, 2014 | 17.51 | 17.44 | 17.44 | 17.44 | 1,361,005 | -0.04(-0.22%) |
Dec 23, 2014 | 17.42 | 17.56 | 17.35 | 17.48 | 2,337,320 | +0.23(+1.35%) |
Dec 22, 2014 | 16.95 | 17.25 | 16.94 | 17.25 | 1,230,543 | +0.45(+2.67%) |
Dec 19, 2014 | 16.84 | 16.99 | 16.63 | 16.80 | 1,870,601 | +0.08(+0.46%) |
Dec 18, 2014 | 16.23 | 16.72 | 16.05 | 16.72 | 3,047,900 | +1.14(+7.34%) |
Dec 17, 2014 | 14.96 | 15.67 | 14.93 | 15.58 | 2,671,976 | +0.73(+4.90%) |
Dec 16, 2014 | 14.96 | 15.79 | 14.83 | 14.85 | 2,583,042 | -0.26(-1.71%) |
Dec 15, 2014 | 15.63 | 15.73 | 14.96 | 15.11 | 2,617,903 | -0.33(-2.17%) |
Dec 12, 2014 | 15.93 | 16.17 | 15.42 | 15.44 | 3,215,086 | -0.84(-5.18%) |
Dec 11, 2014 | 16.22 | 16.73 | 16.19 | 16.28 | 1,883,267 | +0.22(+1.35%) |
Dec 10, 2014 | 16.69 | 16.71 | 16.00 | 16.07 | 2,333,930 | -0.77(-4.56%) |
Dec 09, 2014 | 16.50 | 16.86 | 16.34 | 16.84 | 2,409,291 | -0.17(-0.99%) |
Dec 08, 2014 | 17.14 | 17.29 | 16.84 | 17.00 | 2,112,166 | -0.27(-1.56%) |
Dec 05, 2014 | 17.22 | 17.31 | 17.14 | 17.27 | 1,392,700 | +0.18(+1.04%) |
Dec 04, 2014 | 17.06 | 17.23 | 16.87 | 17.09 | 1,993,968 | -0.02(-0.14%) |
Dec 03, 2014 | 17.03 | 17.18 | 16.99 | 17.12 | 2,681,506 | +0.10(+0.58%) |
Dec 02, 2014 | 16.77 | 17.09 | 16.77 | 17.02 | 1,238,893 | +0.26(+1.58%) |