Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 16.27 | 16.36 | 15.91 | 16.07 | 32,059 | -0.23(-1.42%) |
Feb 26, 2015 | 15.54 | 16.77 | 15.54 | 16.30 | 97,641 | +0.61(+3.91%) |
Feb 25, 2015 | 15.54 | 15.74 | 15.53 | 15.69 | 16,869 | -0.13(-0.84%) |
Feb 24, 2015 | 15.78 | 15.82 | 15.35 | 15.82 | 23,516 | +0.00(+0.00%) |
Feb 23, 2015 | 15.62 | 16.11 | 15.54 | 15.82 | 3,366 | +0.23(+1.49%) |
Feb 20, 2015 | 15.73 | 16.09 | 15.37 | 15.59 | 2,788 | -0.50(-3.09%) |
Feb 19, 2015 | 15.60 | 16.83 | 15.54 | 16.09 | 60,714 | +0.06(+0.36%) |
Feb 18, 2015 | 15.69 | 16.07 | 15.67 | 16.03 | 9,769 | -0.02(-0.15%) |
Feb 17, 2015 | 15.74 | 16.10 | 15.74 | 16.06 | 4,124 | +0.29(+1.82%) |
Feb 12, 2015 | 15.77 | 15.77 | 15.77 | 15.77 | 3,138 | +0.03(+0.18%) |
Feb 11, 2015 | 15.43 | 15.83 | 15.12 | 15.74 | 23,960 | +0.17(+1.06%) |
Feb 10, 2015 | 15.87 | 15.87 | 15.58 | 15.58 | 2,172 | -0.65(-4.03%) |
Feb 09, 2015 | 16.24 | 16.24 | 16.22 | 16.23 | 603 | +0.07(+0.46%) |
Feb 06, 2015 | 15.59 | 16.74 | 15.59 | 16.16 | 29,555 | +0.40(+2.53%) |
Feb 05, 2015 | 15.65 | 15.76 | 15.53 | 15.76 | 19,072 | +0.22(+1.44%) |
Feb 04, 2015 | 16.13 | 16.13 | 15.41 | 15.53 | 7,186 | -0.37(-2.34%) |
Feb 03, 2015 | 15.91 | 15.91 | 15.91 | 15.91 | 1,069 | -0.26(-1.59%) |
Jan 30, 2015 | 16.50 | 16.16 | 16.16 | 16.16 | 360 | -0.41(-2.45%) |
Jan 26, 2015 | 16.57 | 16.57 | 16.57 | 16.57 | 1 | -0.01(-0.05%) |
Jan 23, 2015 | 16.58 | 16.58 | 16.58 | 16.58 | 362 | -0.07(-0.40%) |
Jan 22, 2015 | 16.64 | 16.64 | 16.64 | 16.64 | 124 | +0.34(+2.08%) |
Jan 21, 2015 | 16.74 | 16.74 | 16.17 | 16.30 | 603 | -0.49(-2.91%) |
Jan 20, 2015 | 16.79 | 16.79 | 16.79 | 16.79 | 277 | +0.22(+1.30%) |
Jan 16, 2015 | 17.11 | 17.26 | 16.36 | 16.58 | 9,125 | -0.36(-2.15%) |
Jan 15, 2015 | 16.78 | 17.16 | 16.78 | 16.94 | 3,524 | +0.37(+2.25%) |
Jan 14, 2015 | 17.32 | 17.40 | 16.57 | 16.57 | 13,657 | -0.83(-4.76%) |
Jan 13, 2015 | 17.29 | 17.40 | 17.29 | 17.40 | 1,279 | +0.70(+4.17%) |
Jan 12, 2015 | 17.40 | 17.44 | 17.40 | 16.70 | 2,776 | -0.67(-3.86%) |
Jan 09, 2015 | 17.23 | 17.48 | 16.58 | 17.37 | 9,285 | +0.72(+4.33%) |
Jan 08, 2015 | 17.40 | 17.40 | 16.59 | 16.65 | 2,342 | -0.50(-2.90%) |
Jan 07, 2015 | 17.40 | 17.50 | 16.59 | 17.15 | 9,914 | +0.17(+0.98%) |
Jan 06, 2015 | 17.36 | 17.40 | 16.78 | 16.98 | 2,474 | +0.04(+0.24%) |
Jan 05, 2015 | 16.70 | 16.98 | 16.70 | 16.94 | 990 | -0.31(-1.82%) |
Jan 02, 2015 | 16.83 | 17.40 | 16.57 | 17.26 | 5,820 | -0.14(-0.81%) |
Dec 31, 2014 | 17.40 | 17.40 | 17.40 | 17.40 | 844 | +0.01(+0.05%) |
Dec 30, 2014 | 17.14 | 17.39 | 16.89 | 17.39 | 1,415 | +0.53(+3.15%) |
Dec 29, 2014 | 17.22 | 17.22 | 16.57 | 16.86 | 1,599 | -0.46(-2.63%) |
Dec 26, 2014 | 16.69 | 17.32 | 16.57 | 17.32 | 829 | +0.70(+4.24%) |
Dec 24, 2014 | 16.57 | 16.61 | 16.61 | 16.61 | 11,949 | +0.04(+0.25%) |
Dec 23, 2014 | 16.54 | 16.57 | 16.20 | 16.57 | 1,460 | +0.02(+0.15%) |
Dec 22, 2014 | 15.63 | 16.57 | 15.63 | 16.54 | 4,383 | +0.39(+2.41%) |
Dec 19, 2014 | 16.57 | 16.57 | 16.06 | 16.16 | 15,239 | -0.38(-2.30%) |
Dec 18, 2014 | 16.45 | 16.57 | 15.61 | 16.54 | 3,691 | +0.07(+0.45%) |
Dec 17, 2014 | 16.98 | 16.98 | 15.64 | 16.46 | 2,656 | -0.64(-3.73%) |
Dec 16, 2014 | 17.89 | 17.89 | 15.77 | 17.10 | 1,956 | -1.04(-5.75%) |
Dec 15, 2014 | 16.16 | 18.14 | 16.16 | 18.14 | 10,808 | +1.75(+10.66%) |
Dec 12, 2014 | 15.82 | 16.40 | 15.53 | 16.40 | 33,841 | +0.50(+3.13%) |
Dec 11, 2014 | 15.41 | 16.07 | 15.41 | 15.90 | 6,910 | +0.52(+3.39%) |
Dec 10, 2014 | 15.77 | 15.77 | 15.04 | 15.38 | 2,936 | -0.36(-2.26%) |
Dec 09, 2014 | 15.34 | 15.73 | 15.34 | 15.73 | 2,883 | -0.17(-1.04%) |
Dec 08, 2014 | 15.50 | 15.90 | 15.34 | 15.90 | 1,191 | +0.02(+0.16%) |
Dec 05, 2014 | 15.57 | 15.87 | 15.53 | 15.87 | 2,021 | +0.13(+0.84%) |
Dec 04, 2014 | 15.76 | 15.76 | 15.74 | 15.74 | 2,937 | +0.00(+0.00%) |
Dec 03, 2014 | 15.73 | 15.74 | 15.73 | 15.74 | 2,225 | +0.00(+0.00%) |
Dec 02, 2014 | 15.74 | 15.74 | 15.74 | 15.74 | 362 | +0.00(+0.00%) |