Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 19.45 | 19.52 | 19.15 | 19.22 | 106,120 | -0.27(-1.36%) |
Feb 26, 2015 | 19.41 | 19.62 | 19.37 | 19.49 | 108,829 | +0.04(+0.21%) |
Feb 25, 2015 | 19.41 | 19.61 | 19.31 | 19.45 | 47,385 | -0.04(-0.21%) |
Feb 24, 2015 | 19.42 | 19.81 | 19.36 | 19.49 | 58,398 | +0.04(+0.21%) |
Feb 23, 2015 | 19.54 | 19.59 | 19.11 | 19.45 | 80,167 | -0.23(-1.19%) |
Feb 20, 2015 | 19.58 | 19.72 | 19.38 | 19.68 | 142,445 | +0.13(+0.66%) |
Feb 19, 2015 | 19.78 | 19.86 | 19.55 | 19.55 | 56,135 | -0.32(-1.62%) |
Feb 18, 2015 | 19.82 | 19.94 | 19.53 | 19.87 | 81,761 | -0.05(-0.24%) |
Feb 17, 2015 | 19.78 | 19.95 | 19.61 | 19.92 | 53,702 | +0.22(+1.10%) |
Feb 13, 2015 | 19.55 | 19.70 | 19.70 | 19.70 | 62,671 | +0.14(+0.70%) |
Feb 12, 2015 | 19.19 | 19.61 | 19.19 | 19.57 | 167,589 | +0.48(+2.53%) |
Feb 11, 2015 | 18.96 | 19.20 | 18.78 | 19.08 | 66,333 | +0.03(+0.17%) |
Feb 10, 2015 | 19.10 | 19.21 | 18.85 | 19.05 | 157,855 | +0.11(+0.59%) |
Feb 09, 2015 | 18.94 | 19.22 | 18.75 | 18.94 | 148,164 | -0.13(-0.67%) |
Feb 06, 2015 | 19.12 | 19.49 | 18.95 | 19.07 | 109,802 | -0.02(-0.08%) |
Feb 05, 2015 | 18.93 | 19.15 | 18.68 | 19.08 | 57,580 | +0.40(+2.15%) |
Feb 04, 2015 | 18.87 | 19.21 | 18.63 | 18.68 | 68,622 | -0.38(-1.98%) |
Feb 03, 2015 | 18.85 | 19.49 | 18.85 | 19.06 | 71,694 | +0.20(+1.07%) |
Feb 02, 2015 | 18.74 | 18.93 | 18.54 | 18.86 | 96,935 | +0.08(+0.43%) |
Jan 30, 2015 | 18.79 | 19.20 | 18.55 | 18.78 | 169,632 | -0.43(-2.22%) |
Jan 29, 2015 | 18.51 | 19.23 | 18.51 | 19.20 | 63,727 | +0.64(+3.47%) |
Jan 28, 2015 | 19.28 | 19.28 | 18.50 | 18.56 | 100,178 | -0.69(-3.59%) |
Jan 27, 2015 | 19.16 | 19.30 | 19.05 | 19.25 | 44,233 | -0.08(-0.42%) |
Jan 26, 2015 | 19.14 | 19.45 | 19.08 | 19.33 | 75,737 | +0.13(+0.67%) |
Jan 23, 2015 | 19.35 | 19.35 | 19.10 | 19.20 | 111,007 | -0.10(-0.50%) |
Jan 22, 2015 | 18.88 | 19.45 | 18.62 | 19.30 | 68,705 | +0.59(+3.14%) |
Jan 21, 2015 | 18.63 | 18.87 | 18.42 | 18.71 | 94,056 | +0.14(+0.74%) |
Jan 20, 2015 | 18.56 | 18.91 | 18.37 | 18.58 | 53,644 | +0.08(+0.43%) |
Jan 16, 2015 | 18.27 | 18.96 | 18.26 | 18.50 | 120,699 | +0.14(+0.79%) |
Jan 15, 2015 | 18.72 | 18.76 | 18.24 | 18.35 | 64,133 | -0.43(-2.27%) |
Jan 14, 2015 | 18.87 | 19.08 | 18.56 | 18.78 | 55,921 | -0.32(-1.68%) |
Jan 13, 2015 | 19.14 | 19.46 | 18.82 | 19.10 | 67,790 | +0.08(+0.42%) |
Jan 12, 2015 | 19.25 | 19.30 | 18.98 | 19.02 | 41,334 | -0.30(-1.54%) |
Jan 09, 2015 | 19.48 | 19.49 | 19.13 | 19.32 | 84,401 | -0.23(-1.15%) |
Jan 08, 2015 | 19.34 | 19.64 | 19.00 | 19.54 | 55,745 | +0.34(+1.76%) |
Jan 07, 2015 | 19.24 | 19.35 | 19.07 | 19.20 | 52,375 | +0.12(+0.63%) |
Jan 06, 2015 | 19.27 | 19.32 | 18.79 | 19.08 | 86,403 | -0.23(-1.17%) |
Jan 05, 2015 | 19.53 | 19.64 | 19.28 | 19.31 | 71,409 | -0.30(-1.52%) |
Jan 02, 2015 | 19.86 | 19.87 | 19.28 | 19.61 | 71,758 | -0.26(-1.30%) |
Dec 31, 2014 | 20.02 | 19.86 | 19.86 | 19.86 | 85,924 | -0.16(-0.80%) |
Dec 30, 2014 | 19.70 | 20.30 | 19.68 | 20.02 | 406,067 | +0.18(+0.89%) |
Dec 29, 2014 | 19.70 | 19.98 | 19.70 | 19.85 | 123,042 | +0.23(+1.15%) |
Dec 26, 2014 | 19.70 | 19.97 | 19.60 | 19.62 | 118,178 | -0.12(-0.61%) |
Dec 24, 2014 | 19.70 | 19.74 | 19.74 | 19.74 | 70,007 | +0.02(+0.12%) |
Dec 23, 2014 | 19.70 | 19.82 | 19.64 | 19.72 | 112,395 | +0.02(+0.08%) |
Dec 22, 2014 | 19.63 | 19.71 | 19.52 | 19.70 | 48,547 | +0.08(+0.41%) |
Dec 19, 2014 | 19.66 | 19.71 | 19.52 | 19.62 | 230,131 | -0.09(-0.45%) |
Dec 18, 2014 | 19.70 | 19.75 | 19.57 | 19.71 | 141,494 | +0.01(+0.04%) |
Dec 17, 2014 | 19.49 | 19.76 | 19.40 | 19.70 | 91,383 | +0.20(+1.03%) |
Dec 16, 2014 | 19.37 | 19.91 | 19.37 | 19.50 | 92,402 | +0.09(+0.45%) |
Dec 15, 2014 | 20.09 | 20.09 | 19.38 | 19.41 | 107,798 | -0.44(-2.22%) |
Dec 12, 2014 | 20.09 | 20.30 | 19.81 | 19.85 | 68,340 | -0.49(-2.40%) |
Dec 11, 2014 | 20.43 | 20.63 | 20.32 | 20.34 | 109,773 | +0.02(+0.12%) |
Dec 10, 2014 | 20.96 | 20.97 | 20.29 | 20.32 | 49,778 | -0.77(-3.64%) |
Dec 09, 2014 | 20.37 | 21.17 | 20.32 | 21.09 | 61,419 | +0.53(+2.57%) |
Dec 08, 2014 | 20.58 | 20.91 | 20.49 | 20.56 | 116,089 | -0.14(-0.66%) |
Dec 05, 2014 | 19.76 | 20.72 | 19.76 | 20.69 | 109,106 | +0.90(+4.57%) |
Dec 04, 2014 | 20.07 | 20.07 | 19.73 | 19.79 | 109,276 | -0.15(-0.76%) |
Dec 03, 2014 | 19.68 | 20.07 | 19.68 | 19.94 | 109,691 | +0.22(+1.10%) |
Dec 02, 2014 | 19.57 | 20.27 | 19.57 | 19.73 | 74,074 | +0.14(+0.74%) |