Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 16.61 | 16.64 | 16.35 | 16.41 | 22,781 | -0.26(-1.58%) |
Feb 26, 2015 | 16.29 | 16.71 | 16.29 | 16.67 | 55,769 | +0.14(+0.85%) |
Feb 25, 2015 | 16.67 | 16.68 | 16.49 | 16.53 | 40,878 | -0.19(-1.12%) |
Feb 24, 2015 | 16.80 | 16.83 | 16.53 | 16.72 | 38,256 | -0.12(-0.73%) |
Feb 23, 2015 | 16.57 | 16.89 | 16.31 | 16.84 | 42,714 | +0.34(+2.05%) |
Feb 20, 2015 | 16.67 | 16.72 | 16.44 | 16.50 | 40,853 | -0.14(-0.85%) |
Feb 19, 2015 | 17.11 | 17.12 | 16.63 | 16.64 | 35,527 | -0.53(-3.07%) |
Feb 18, 2015 | 16.91 | 17.19 | 16.91 | 17.17 | 107,705 | +0.20(+1.16%) |
Feb 17, 2015 | 16.61 | 17.01 | 16.61 | 16.97 | 45,965 | +0.23(+1.35%) |
Feb 13, 2015 | 16.68 | 16.74 | 16.74 | 16.74 | 45,655 | +0.02(+0.11%) |
Feb 12, 2015 | 16.75 | 16.80 | 16.72 | 16.73 | 40,936 | -0.01(-0.06%) |
Feb 11, 2015 | 16.82 | 16.82 | 16.71 | 16.73 | 23,895 | +0.00(+0.00%) |
Feb 10, 2015 | 16.76 | 16.87 | 16.66 | 16.73 | 32,339 | +0.06(+0.34%) |
Feb 09, 2015 | 16.49 | 16.81 | 16.44 | 16.68 | 53,739 | +0.19(+1.14%) |
Feb 06, 2015 | 16.45 | 16.62 | 16.40 | 16.49 | 118,470 | +0.00(+0.00%) |
Feb 05, 2015 | 16.82 | 16.82 | 15.98 | 16.49 | 146,978 | -0.67(-3.89%) |
Feb 04, 2015 | 17.22 | 17.36 | 17.11 | 17.16 | 34,334 | -0.08(-0.44%) |
Feb 03, 2015 | 17.16 | 17.37 | 17.11 | 17.23 | 42,952 | +0.05(+0.27%) |
Feb 02, 2015 | 17.20 | 17.20 | 16.93 | 17.19 | 49,003 | +0.25(+1.50%) |
Jan 30, 2015 | 16.93 | 16.98 | 16.60 | 16.93 | 70,073 | -0.13(-0.77%) |
Jan 29, 2015 | 16.70 | 17.22 | 16.70 | 17.06 | 58,312 | +0.42(+2.54%) |
Jan 28, 2015 | 16.64 | 16.82 | 16.39 | 16.64 | 63,426 | +0.09(+0.57%) |
Jan 27, 2015 | 16.74 | 16.96 | 16.53 | 16.55 | 70,352 | -0.39(-2.28%) |
Jan 26, 2015 | 16.90 | 17.13 | 16.67 | 16.93 | 61,567 | -0.02(-0.11%) |
Jan 23, 2015 | 17.20 | 17.20 | 16.89 | 16.95 | 30,803 | -0.29(-1.69%) |
Jan 22, 2015 | 17.00 | 17.25 | 16.88 | 17.24 | 29,406 | +0.25(+1.49%) |
Jan 21, 2015 | 16.91 | 17.04 | 16.57 | 16.99 | 32,415 | -0.01(-0.06%) |
Jan 20, 2015 | 17.32 | 17.32 | 17.00 | 17.00 | 30,025 | -0.26(-1.52%) |
Jan 16, 2015 | 17.05 | 17.31 | 16.89 | 17.26 | 36,344 | +0.14(+0.82%) |
Jan 15, 2015 | 17.34 | 17.34 | 16.73 | 17.12 | 54,836 | -0.12(-0.71%) |
Jan 14, 2015 | 16.91 | 17.37 | 16.87 | 17.24 | 109,236 | +0.48(+2.86%) |
Jan 13, 2015 | 16.87 | 16.87 | 16.45 | 16.76 | 46,970 | +0.19(+1.13%) |
Jan 12, 2015 | 16.62 | 16.63 | 16.53 | 16.58 | 22,676 | +0.02(+0.11%) |
Jan 09, 2015 | 16.93 | 16.93 | 16.41 | 16.56 | 36,870 | -0.34(-2.00%) |
Jan 08, 2015 | 16.57 | 16.98 | 16.52 | 16.89 | 99,127 | +0.64(+3.93%) |
Jan 07, 2015 | 16.13 | 16.27 | 15.90 | 16.26 | 44,741 | +0.13(+0.82%) |
Jan 06, 2015 | 16.00 | 16.25 | 15.85 | 16.12 | 41,337 | +0.09(+0.59%) |
Jan 05, 2015 | 16.05 | 16.09 | 15.91 | 16.03 | 31,035 | -0.06(-0.35%) |
Jan 02, 2015 | 16.26 | 16.30 | 15.63 | 16.09 | 107,000 | -0.17(-1.04%) |
Dec 31, 2014 | 16.28 | 16.26 | 16.26 | 16.26 | 33,842 | -0.03(-0.17%) |
Dec 30, 2014 | 16.42 | 16.61 | 16.27 | 16.28 | 35,770 | -0.14(-0.86%) |
Dec 29, 2014 | 16.44 | 16.53 | 16.37 | 16.42 | 25,566 | +0.01(+0.06%) |
Dec 26, 2014 | 16.43 | 16.43 | 16.26 | 16.42 | 20,356 | +0.03(+0.17%) |
Dec 24, 2014 | 16.27 | 16.39 | 16.39 | 16.39 | 21,923 | +0.06(+0.35%) |
Dec 23, 2014 | 16.33 | 16.33 | 16.27 | 16.33 | 36,845 | +0.09(+0.58%) |
Dec 22, 2014 | 16.11 | 16.27 | 16.09 | 16.24 | 32,504 | -0.04(-0.23%) |
Dec 19, 2014 | 16.11 | 16.28 | 15.82 | 16.27 | 115,304 | +0.20(+1.23%) |
Dec 18, 2014 | 15.96 | 16.11 | 15.93 | 16.08 | 28,372 | +0.13(+0.83%) |
Dec 17, 2014 | 15.63 | 15.96 | 15.43 | 15.95 | 54,158 | +0.25(+1.62%) |
Dec 16, 2014 | 15.27 | 15.91 | 15.06 | 15.69 | 62,718 | +0.21(+1.33%) |
Dec 15, 2014 | 15.69 | 15.69 | 15.36 | 15.49 | 43,381 | -0.19(-1.20%) |
Dec 12, 2014 | 15.61 | 15.76 | 15.52 | 15.67 | 39,270 | -0.08(-0.54%) |
Dec 11, 2014 | 15.52 | 15.92 | 15.52 | 15.76 | 29,177 | +0.21(+1.33%) |
Dec 10, 2014 | 15.79 | 15.79 | 15.51 | 15.55 | 37,011 | -0.30(-1.90%) |
Dec 09, 2014 | 15.48 | 15.97 | 15.39 | 15.85 | 47,942 | +0.27(+1.75%) |
Dec 08, 2014 | 15.69 | 15.87 | 15.49 | 15.58 | 55,663 | -0.11(-0.72%) |
Dec 05, 2014 | 15.41 | 15.87 | 15.41 | 15.69 | 51,464 | +0.25(+1.64%) |
Dec 04, 2014 | 15.27 | 15.53 | 15.11 | 15.44 | 54,926 | +0.21(+1.36%) |
Dec 03, 2014 | 15.10 | 15.27 | 14.90 | 15.23 | 56,625 | +0.17(+1.12%) |
Dec 02, 2014 | 15.17 | 15.19 | 14.70 | 15.06 | 50,240 | +0.11(+0.75%) |