Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 17.87 | 18.08 | 17.87 | 17.95 | 122,536 | +0.00(+0.00%) |
Feb 26, 2015 | 17.82 | 17.99 | 17.76 | 17.95 | 89,348 | +0.17(+0.96%) |
Feb 25, 2015 | 17.47 | 17.78 | 17.34 | 17.78 | 90,209 | +0.30(+1.72%) |
Feb 24, 2015 | 16.90 | 17.48 | 16.80 | 17.48 | 262,131 | +0.55(+3.25%) |
Feb 23, 2015 | 16.92 | 16.98 | 16.71 | 16.93 | 157,398 | +0.01(+0.06%) |
Feb 20, 2015 | 16.93 | 16.97 | 16.66 | 16.92 | 74,466 | +0.03(+0.18%) |
Feb 19, 2015 | 16.84 | 17.00 | 16.71 | 16.89 | 82,928 | +0.06(+0.36%) |
Feb 18, 2015 | 16.81 | 17.04 | 16.75 | 16.83 | 89,580 | -0.06(-0.36%) |
Feb 17, 2015 | 16.96 | 17.05 | 16.75 | 16.89 | 142,084 | -0.05(-0.30%) |
Feb 13, 2015 | 16.87 | 16.94 | 16.94 | 16.94 | 159,800 | +0.02(+0.12%) |
Feb 12, 2015 | 17.10 | 17.10 | 16.90 | 16.92 | 143,881 | -0.04(-0.24%) |
Feb 11, 2015 | 16.85 | 17.00 | 16.65 | 16.96 | 81,027 | +0.10(+0.59%) |
Feb 10, 2015 | 16.86 | 16.90 | 16.61 | 16.86 | 117,085 | +0.15(+0.90%) |
Feb 09, 2015 | 16.65 | 16.87 | 16.51 | 16.71 | 126,187 | +0.02(+0.12%) |
Feb 06, 2015 | 16.10 | 16.75 | 16.10 | 16.69 | 202,887 | +0.54(+3.34%) |
Feb 05, 2015 | 16.20 | 16.50 | 16.13 | 16.15 | 183,825 | -0.04(-0.25%) |
Feb 04, 2015 | 16.79 | 16.96 | 16.02 | 16.19 | 279,244 | -0.64(-3.80%) |
Feb 03, 2015 | 17.84 | 17.84 | 16.76 | 16.83 | 421,047 | +0.37(+2.25%) |
Feb 02, 2015 | 16.20 | 16.72 | 15.68 | 16.46 | 322,800 | +0.13(+0.80%) |
Jan 30, 2015 | 16.24 | 16.53 | 16.24 | 16.33 | 185,823 | -0.17(-1.03%) |
Jan 29, 2015 | 16.24 | 16.71 | 15.96 | 16.50 | 270,336 | +0.25(+1.54%) |
Jan 28, 2015 | 16.25 | 16.50 | 16.15 | 16.25 | 143,127 | +0.16(+0.99%) |
Jan 27, 2015 | 16.19 | 16.36 | 16.01 | 16.09 | 66,457 | -0.29(-1.77%) |
Jan 26, 2015 | 16.32 | 16.59 | 16.04 | 16.38 | 211,285 | +0.03(+0.18%) |
Jan 23, 2015 | 16.77 | 16.77 | 16.21 | 16.35 | 145,848 | -0.38(-2.27%) |
Jan 22, 2015 | 16.90 | 16.90 | 16.60 | 16.73 | 129,808 | -0.09(-0.54%) |
Jan 21, 2015 | 17.02 | 17.16 | 16.61 | 16.82 | 135,047 | -0.16(-0.94%) |
Jan 20, 2015 | 17.09 | 17.22 | 16.78 | 16.98 | 126,208 | -0.15(-0.88%) |
Jan 16, 2015 | 16.08 | 17.15 | 16.08 | 17.13 | 154,853 | +0.96(+5.94%) |
Jan 15, 2015 | 16.77 | 16.77 | 16.05 | 16.17 | 88,316 | -0.51(-3.06%) |
Jan 14, 2015 | 16.64 | 17.06 | 16.23 | 16.68 | 97,266 | -0.12(-0.71%) |
Jan 13, 2015 | 17.11 | 17.61 | 16.56 | 16.80 | 124,881 | -0.09(-0.53%) |
Jan 12, 2015 | 16.99 | 17.11 | 16.72 | 16.89 | 128,693 | -0.13(-0.76%) |
Jan 09, 2015 | 17.24 | 17.32 | 16.94 | 17.02 | 70,139 | -0.25(-1.45%) |
Jan 08, 2015 | 16.94 | 17.47 | 16.87 | 17.27 | 253,391 | +0.50(+2.98%) |
Jan 07, 2015 | 16.97 | 16.98 | 16.61 | 16.77 | 89,931 | -0.04(-0.24%) |
Jan 06, 2015 | 17.44 | 17.44 | 16.69 | 16.81 | 120,459 | -0.53(-3.06%) |
Jan 05, 2015 | 17.14 | 17.72 | 17.01 | 17.34 | 143,136 | +0.12(+0.70%) |
Jan 02, 2015 | 17.72 | 17.72 | 16.25 | 17.22 | 228,153 | -0.52(-2.93%) |
Dec 31, 2014 | 17.60 | 17.74 | 17.74 | 17.74 | 146,600 | +0.17(+0.97%) |
Dec 30, 2014 | 17.35 | 17.63 | 17.16 | 17.57 | 50,807 | +0.22(+1.27%) |
Dec 29, 2014 | 17.63 | 17.65 | 17.10 | 17.35 | 108,798 | -0.25(-1.42%) |
Dec 26, 2014 | 17.61 | 17.65 | 17.35 | 17.60 | 36,925 | +0.09(+0.51%) |
Dec 24, 2014 | 17.78 | 17.51 | 17.51 | 17.51 | 45,300 | -0.17(-0.96%) |
Dec 23, 2014 | 17.74 | 18.03 | 17.60 | 17.68 | 96,476 | +0.14(+0.80%) |
Dec 22, 2014 | 17.47 | 17.57 | 17.30 | 17.54 | 107,868 | +0.14(+0.80%) |
Dec 19, 2014 | 17.02 | 17.46 | 16.85 | 17.40 | 380,326 | +0.38(+2.23%) |
Dec 18, 2014 | 16.90 | 17.11 | 16.53 | 17.02 | 110,838 | +0.42(+2.53%) |
Dec 17, 2014 | 16.05 | 16.67 | 15.88 | 16.60 | 147,808 | +0.63(+3.94%) |
Dec 16, 2014 | 15.78 | 16.29 | 15.62 | 15.97 | 267,458 | +0.21(+1.33%) |
Dec 15, 2014 | 16.04 | 16.21 | 15.75 | 15.76 | 212,926 | -0.19(-1.19%) |
Dec 12, 2014 | 16.15 | 16.38 | 15.94 | 15.95 | 241,485 | -0.42(-2.57%) |
Dec 11, 2014 | 16.75 | 17.00 | 16.29 | 16.37 | 284,402 | -0.23(-1.39%) |
Dec 10, 2014 | 17.28 | 17.31 | 16.58 | 16.60 | 162,102 | -0.70(-4.05%) |
Dec 09, 2014 | 17.24 | 17.42 | 16.93 | 17.30 | 310,468 | -0.08(-0.46%) |
Dec 08, 2014 | 17.73 | 17.86 | 17.26 | 17.38 | 92,365 | -0.48(-2.69%) |
Dec 05, 2014 | 17.22 | 17.92 | 17.22 | 17.86 | 133,857 | +0.61(+3.54%) |
Dec 04, 2014 | 17.35 | 17.43 | 16.93 | 17.25 | 115,006 | -0.11(-0.63%) |
Dec 03, 2014 | 16.82 | 17.49 | 16.51 | 17.36 | 153,270 | +0.61(+3.64%) |
Dec 02, 2014 | 16.45 | 16.97 | 16.45 | 16.75 | 109,953 | +0.39(+2.38%) |