Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 18.38 | 19.26 | 18.37 | 19.02 | 317,901 | +0.63(+3.44%) |
Feb 26, 2015 | 18.02 | 18.98 | 17.91 | 18.38 | 401,849 | +0.66(+3.71%) |
Feb 25, 2015 | 17.47 | 18.03 | 17.35 | 17.73 | 346,743 | +0.20(+1.15%) |
Feb 24, 2015 | 17.87 | 17.93 | 17.38 | 17.52 | 245,299 | -0.34(-1.92%) |
Feb 23, 2015 | 17.02 | 18.24 | 17.01 | 17.87 | 700,540 | +0.87(+5.11%) |
Feb 20, 2015 | 17.99 | 18.01 | 16.90 | 17.00 | 734,795 | -0.96(-5.33%) |
Feb 19, 2015 | 19.36 | 19.53 | 16.23 | 17.95 | 1,041,923 | -0.68(-3.67%) |
Feb 18, 2015 | 18.17 | 18.86 | 17.86 | 18.64 | 316,352 | +0.47(+2.56%) |
Feb 17, 2015 | 18.39 | 18.88 | 18.06 | 18.17 | 176,062 | -0.20(-1.10%) |
Feb 13, 2015 | 18.30 | 18.38 | 18.38 | 18.38 | 196,687 | +0.12(+0.67%) |
Feb 12, 2015 | 18.18 | 18.43 | 17.86 | 18.25 | 127,393 | +0.10(+0.53%) |
Feb 11, 2015 | 18.81 | 18.83 | 17.85 | 18.16 | 173,143 | -0.68(-3.59%) |
Feb 10, 2015 | 18.43 | 18.89 | 18.02 | 18.83 | 224,317 | +0.61(+3.37%) |
Feb 09, 2015 | 18.62 | 19.03 | 18.20 | 18.22 | 166,159 | -0.39(-2.12%) |
Feb 06, 2015 | 19.19 | 19.31 | 18.32 | 18.61 | 231,744 | -0.56(-2.93%) |
Feb 05, 2015 | 18.97 | 19.58 | 18.95 | 19.17 | 252,816 | +0.27(+1.44%) |
Feb 04, 2015 | 17.94 | 19.14 | 17.90 | 18.90 | 425,735 | +0.91(+5.07%) |
Feb 03, 2015 | 17.67 | 18.20 | 17.45 | 17.99 | 270,871 | +0.41(+2.35%) |
Feb 02, 2015 | 18.11 | 18.17 | 17.40 | 17.58 | 230,311 | -0.52(-2.86%) |
Jan 30, 2015 | 18.81 | 18.94 | 17.97 | 18.09 | 214,697 | -0.97(-5.11%) |
Jan 29, 2015 | 18.25 | 19.21 | 18.23 | 19.07 | 357,853 | +0.87(+4.77%) |
Jan 28, 2015 | 18.30 | 18.55 | 17.93 | 18.20 | 225,874 | +0.05(+0.29%) |
Jan 27, 2015 | 17.95 | 18.62 | 17.90 | 18.15 | 271,563 | +0.02(+0.10%) |
Jan 26, 2015 | 18.19 | 18.38 | 17.95 | 18.13 | 264,264 | -0.04(-0.24%) |
Jan 23, 2015 | 18.48 | 18.55 | 18.09 | 18.17 | 180,867 | -0.22(-1.19%) |
Jan 22, 2015 | 18.38 | 18.52 | 17.81 | 18.39 | 233,730 | +0.08(+0.43%) |
Jan 21, 2015 | 19.61 | 19.61 | 18.17 | 18.31 | 316,235 | -1.29(-6.58%) |
Jan 20, 2015 | 19.93 | 20.18 | 19.15 | 19.60 | 403,188 | -0.09(-0.45%) |
Jan 16, 2015 | 18.00 | 19.74 | 18.00 | 19.69 | 416,755 | +1.62(+8.98%) |
Jan 15, 2015 | 19.10 | 19.27 | 18.02 | 18.07 | 219,268 | -1.03(-5.38%) |
Jan 14, 2015 | 18.21 | 19.14 | 17.86 | 19.10 | 373,846 | +0.90(+4.92%) |
Jan 13, 2015 | 19.55 | 19.74 | 17.81 | 18.20 | 643,353 | -0.89(-4.64%) |
Jan 12, 2015 | 17.66 | 19.81 | 17.31 | 19.09 | 1,153,756 | +2.74(+16.75%) |
Jan 09, 2015 | 17.15 | 17.16 | 16.12 | 16.35 | 247,888 | -0.80(-4.66%) |
Jan 08, 2015 | 17.07 | 17.16 | 17.02 | 17.15 | 241,891 | +0.25(+1.51%) |
Jan 07, 2015 | 16.39 | 16.93 | 16.39 | 16.89 | 374,869 | +0.61(+3.72%) |
Jan 06, 2015 | 16.74 | 16.74 | 16.02 | 16.29 | 269,766 | -0.39(-2.32%) |
Jan 05, 2015 | 16.59 | 16.85 | 16.42 | 16.67 | 211,388 | -0.10(-0.58%) |
Jan 02, 2015 | 17.59 | 17.63 | 16.45 | 16.77 | 201,665 | -0.87(-4.93%) |
Dec 31, 2014 | 17.47 | 17.64 | 17.64 | 17.64 | 143,242 | +0.16(+0.90%) |
Dec 30, 2014 | 17.45 | 17.82 | 17.38 | 17.48 | 104,005 | -0.06(-0.35%) |
Dec 29, 2014 | 17.29 | 17.81 | 17.13 | 17.54 | 121,247 | +0.25(+1.47%) |
Dec 26, 2014 | 17.08 | 17.35 | 16.95 | 17.29 | 97,721 | +0.31(+1.81%) |
Dec 24, 2014 | 16.88 | 16.98 | 16.98 | 16.98 | 65,296 | +0.22(+1.31%) |
Dec 23, 2014 | 16.83 | 17.24 | 16.73 | 16.76 | 132,197 | -0.05(-0.31%) |
Dec 22, 2014 | 16.45 | 16.85 | 16.13 | 16.81 | 199,925 | +0.36(+2.19%) |
Dec 19, 2014 | 17.39 | 17.43 | 16.37 | 16.45 | 312,372 | -0.92(-5.30%) |
Dec 18, 2014 | 17.99 | 18.02 | 17.18 | 17.38 | 287,422 | -0.40(-2.27%) |
Dec 17, 2014 | 17.50 | 17.87 | 17.46 | 17.78 | 262,015 | +0.28(+1.60%) |
Dec 16, 2014 | 17.75 | 18.14 | 17.45 | 17.50 | 182,763 | -0.39(-2.16%) |
Dec 15, 2014 | 18.10 | 18.48 | 17.78 | 17.88 | 147,814 | -0.17(-0.92%) |
Dec 12, 2014 | 17.99 | 18.61 | 17.66 | 18.05 | 260,015 | -0.10(-0.53%) |
Dec 11, 2014 | 17.73 | 18.62 | 17.73 | 18.15 | 280,798 | +0.47(+2.68%) |
Dec 10, 2014 | 17.52 | 18.13 | 17.52 | 17.67 | 282,708 | +0.11(+0.60%) |
Dec 09, 2014 | 17.26 | 17.63 | 16.76 | 17.57 | 325,516 | +0.02(+0.10%) |
Dec 08, 2014 | 17.78 | 17.95 | 17.38 | 17.55 | 209,200 | -0.24(-1.33%) |
Dec 05, 2014 | 17.73 | 18.09 | 17.62 | 17.79 | 145,303 | +0.03(+0.15%) |
Dec 04, 2014 | 17.45 | 17.87 | 17.38 | 17.76 | 174,656 | +0.32(+1.81%) |
Dec 03, 2014 | 17.37 | 17.80 | 17.37 | 17.45 | 345,434 | +0.08(+0.45%) |
Dec 02, 2014 | 18.00 | 18.18 | 17.16 | 17.37 | 315,362 | -0.61(-3.42%) |