Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 18.56 | 18.95 | 18.56 | 18.79 | 607,858 | +0.18(+0.99%) |
Feb 26, 2015 | 19.39 | 19.54 | 18.55 | 18.61 | 790,074 | -0.96(-4.91%) |
Feb 25, 2015 | 18.58 | 19.66 | 18.58 | 19.57 | 928,649 | +0.92(+4.91%) |
Feb 24, 2015 | 18.52 | 18.81 | 18.47 | 18.65 | 463,308 | +0.09(+0.48%) |
Feb 23, 2015 | 18.67 | 18.75 | 18.31 | 18.56 | 552,157 | -0.13(-0.71%) |
Feb 20, 2015 | 18.65 | 18.72 | 18.35 | 18.69 | 348,199 | +0.04(+0.24%) |
Feb 19, 2015 | 18.54 | 18.81 | 18.46 | 18.65 | 526,211 | +0.08(+0.44%) |
Feb 18, 2015 | 18.57 | 18.72 | 18.30 | 18.57 | 920,689 | -0.11(-0.59%) |
Feb 17, 2015 | 19.33 | 19.40 | 18.61 | 18.68 | 1,315,223 | -0.69(-3.58%) |
Feb 13, 2015 | 19.38 | 19.37 | 19.37 | 19.37 | 499,978 | -0.01(-0.04%) |
Feb 12, 2015 | 19.57 | 19.68 | 19.34 | 19.38 | 429,011 | -0.09(-0.46%) |
Feb 11, 2015 | 19.37 | 19.52 | 19.19 | 19.47 | 347,485 | +0.08(+0.42%) |
Feb 10, 2015 | 19.41 | 19.43 | 19.07 | 19.39 | 334,637 | +0.11(+0.57%) |
Feb 09, 2015 | 19.07 | 19.49 | 19.01 | 19.28 | 750,081 | +0.09(+0.46%) |
Feb 06, 2015 | 18.87 | 19.23 | 18.76 | 19.19 | 1,176,477 | +0.40(+2.12%) |
Feb 05, 2015 | 18.29 | 18.81 | 18.16 | 18.79 | 680,430 | +0.61(+3.33%) |
Feb 04, 2015 | 18.14 | 18.37 | 18.01 | 18.19 | 611,795 | -0.04(-0.24%) |
Feb 03, 2015 | 17.77 | 18.30 | 17.66 | 18.23 | 789,378 | +0.64(+3.65%) |
Feb 02, 2015 | 17.18 | 17.67 | 17.11 | 17.59 | 877,047 | +0.41(+2.41%) |
Jan 30, 2015 | 17.00 | 17.28 | 16.99 | 17.17 | 2,780,889 | +0.00(+0.00%) |
Jan 29, 2015 | 17.64 | 17.65 | 17.14 | 17.17 | 1,348,579 | -0.52(-2.96%) |
Jan 28, 2015 | 17.88 | 18.02 | 17.62 | 17.70 | 809,292 | -0.04(-0.21%) |
Jan 27, 2015 | 17.85 | 17.96 | 17.76 | 17.73 | 661,118 | -0.32(-1.80%) |
Jan 26, 2015 | 17.79 | 18.09 | 17.48 | 18.06 | 626,053 | +0.21(+1.20%) |
Jan 23, 2015 | 17.95 | 18.04 | 17.69 | 17.85 | 447,465 | -0.16(-0.86%) |
Jan 22, 2015 | 17.81 | 18.10 | 17.67 | 18.00 | 643,299 | +0.25(+1.41%) |
Jan 21, 2015 | 17.63 | 17.87 | 17.47 | 17.75 | 497,690 | +0.04(+0.25%) |
Jan 20, 2015 | 17.63 | 17.89 | 17.37 | 17.70 | 728,845 | +0.07(+0.38%) |
Jan 16, 2015 | 17.30 | 17.70 | 17.24 | 17.64 | 596,137 | +0.35(+2.01%) |
Jan 15, 2015 | 17.71 | 17.72 | 17.20 | 17.29 | 583,020 | -0.38(-2.17%) |
Jan 14, 2015 | 17.92 | 18.02 | 17.32 | 17.68 | 719,552 | -0.36(-2.01%) |
Jan 13, 2015 | 18.17 | 18.46 | 17.87 | 18.04 | 874,411 | -0.04(-0.20%) |
Jan 12, 2015 | 17.89 | 18.15 | 17.75 | 18.07 | 546,384 | +0.20(+1.12%) |
Jan 09, 2015 | 18.13 | 18.17 | 17.81 | 17.87 | 798,965 | -0.28(-1.55%) |
Jan 08, 2015 | 17.74 | 18.30 | 17.54 | 18.16 | 1,126,982 | +0.61(+3.49%) |
Jan 07, 2015 | 17.65 | 17.65 | 17.25 | 17.54 | 1,142,923 | +0.04(+0.25%) |
Jan 06, 2015 | 17.70 | 17.99 | 17.39 | 17.50 | 1,697,390 | -0.19(-1.09%) |
Jan 05, 2015 | 18.69 | 18.71 | 17.37 | 17.69 | 1,248,167 | -1.00(-5.37%) |
Jan 02, 2015 | 18.75 | 18.83 | 18.55 | 18.69 | 586,587 | +0.04(+0.24%) |
Dec 31, 2014 | 19.34 | 18.65 | 18.65 | 18.65 | 968,006 | -0.61(-3.18%) |
Dec 30, 2014 | 19.03 | 19.48 | 18.90 | 19.26 | 839,849 | +0.05(+0.27%) |
Dec 29, 2014 | 18.16 | 19.27 | 18.14 | 19.21 | 807,845 | +0.99(+5.43%) |
Dec 26, 2014 | 18.13 | 18.29 | 17.98 | 18.22 | 499,642 | +0.15(+0.82%) |
Dec 24, 2014 | 18.29 | 18.07 | 18.07 | 18.07 | 395,867 | -0.27(-1.45%) |
Dec 23, 2014 | 18.56 | 18.75 | 18.28 | 18.34 | 345,731 | -0.10(-0.56%) |
Dec 22, 2014 | 18.36 | 18.47 | 18.19 | 18.44 | 415,763 | +0.10(+0.56%) |
Dec 19, 2014 | 18.00 | 18.35 | 17.93 | 18.34 | 1,360,483 | +0.31(+1.72%) |
Dec 18, 2014 | 17.87 | 18.13 | 17.76 | 18.03 | 665,949 | +0.41(+2.31%) |
Dec 17, 2014 | 17.10 | 17.68 | 16.95 | 17.62 | 515,822 | +0.52(+3.07%) |
Dec 16, 2014 | 16.86 | 17.35 | 16.82 | 17.10 | 696,853 | +0.15(+0.87%) |
Dec 15, 2014 | 17.31 | 17.37 | 16.94 | 16.95 | 688,930 | -0.30(-1.75%) |
Dec 12, 2014 | 17.44 | 17.54 | 17.18 | 17.25 | 515,638 | -0.36(-2.05%) |
Dec 11, 2014 | 17.59 | 17.90 | 17.57 | 17.62 | 530,295 | +0.09(+0.52%) |
Dec 10, 2014 | 18.16 | 18.21 | 17.52 | 17.52 | 652,789 | -0.69(-3.79%) |
Dec 09, 2014 | 17.96 | 18.27 | 17.83 | 18.22 | 536,875 | +0.02(+0.12%) |
Dec 08, 2014 | 18.14 | 18.27 | 18.06 | 18.19 | 470,619 | -0.04(-0.20%) |
Dec 05, 2014 | 18.30 | 18.46 | 18.08 | 18.23 | 473,179 | -0.01(-0.08%) |
Dec 04, 2014 | 18.22 | 18.27 | 17.96 | 18.24 | 616,952 | +0.00(+0.00%) |
Dec 03, 2014 | 18.38 | 18.48 | 18.18 | 18.24 | 493,144 | -0.12(-0.64%) |
Dec 02, 2014 | 18.43 | 18.58 | 18.29 | 18.36 | 482,452 | -0.10(-0.52%) |