Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 17.58 | 17.75 | 17.53 | 17.73 | 107,496 | +0.15(+0.88%) |
Feb 26, 2015 | 17.75 | 17.75 | 17.56 | 17.58 | 71,315 | -0.20(-1.13%) |
Feb 25, 2015 | 17.74 | 17.95 | 17.74 | 17.78 | 99,089 | +0.01(+0.04%) |
Feb 24, 2015 | 18.03 | 18.03 | 17.70 | 17.77 | 109,200 | -0.35(-1.92%) |
Feb 23, 2015 | 18.02 | 18.13 | 17.98 | 18.12 | 661,924 | +0.14(+0.78%) |
Feb 20, 2015 | 17.83 | 17.99 | 17.80 | 17.98 | 289,438 | +0.18(+1.00%) |
Feb 19, 2015 | 18.11 | 18.16 | 17.78 | 17.80 | 115,038 | -0.40(-2.21%) |
Feb 18, 2015 | 18.02 | 18.21 | 17.92 | 18.20 | 109,791 | +0.18(+0.99%) |
Feb 17, 2015 | 18.08 | 18.23 | 17.99 | 18.03 | 139,852 | -0.05(-0.30%) |
Feb 13, 2015 | 18.19 | 18.08 | 18.08 | 18.08 | 341,569 | -0.12(-0.68%) |
Feb 12, 2015 | 18.06 | 18.21 | 17.97 | 18.20 | 78,256 | +0.21(+1.16%) |
Feb 11, 2015 | 18.07 | 18.13 | 17.86 | 17.99 | 83,667 | -0.03(-0.17%) |
Feb 10, 2015 | 17.99 | 18.06 | 17.83 | 18.03 | 320,641 | +0.04(+0.22%) |
Feb 09, 2015 | 18.10 | 18.19 | 17.99 | 17.99 | 127,229 | -0.12(-0.64%) |
Feb 06, 2015 | 18.58 | 18.58 | 18.03 | 18.10 | 170,850 | -0.55(-2.95%) |
Feb 05, 2015 | 18.46 | 18.66 | 18.43 | 18.65 | 157,500 | +0.24(+1.30%) |
Feb 04, 2015 | 18.42 | 18.50 | 18.32 | 18.41 | 110,297 | -0.09(-0.46%) |
Feb 03, 2015 | 18.34 | 18.50 | 18.20 | 18.50 | 168,067 | +0.16(+0.89%) |
Feb 02, 2015 | 18.37 | 18.37 | 17.99 | 18.34 | 3,738,038 | -0.04(-0.21%) |
Jan 30, 2015 | 18.80 | 18.80 | 18.37 | 18.37 | 310,352 | -0.40(-2.15%) |
Jan 29, 2015 | 18.75 | 18.78 | 18.58 | 18.78 | 142,359 | +0.07(+0.37%) |
Jan 28, 2015 | 18.92 | 18.96 | 18.71 | 18.71 | 154,110 | -0.12(-0.66%) |
Jan 27, 2015 | 18.81 | 18.90 | 18.77 | 18.83 | 131,606 | -0.01(-0.06%) |
Jan 26, 2015 | 18.73 | 18.84 | 18.64 | 18.84 | 117,038 | +0.17(+0.89%) |
Jan 23, 2015 | 18.69 | 18.78 | 18.63 | 18.68 | 227,266 | -0.06(-0.33%) |
Jan 22, 2015 | 18.47 | 18.74 | 18.42 | 18.74 | 376,345 | +0.33(+1.81%) |
Jan 21, 2015 | 18.43 | 18.43 | 18.34 | 18.41 | 494,920 | -0.02(-0.13%) |
Jan 20, 2015 | 18.69 | 18.69 | 18.38 | 18.43 | 294,544 | -0.15(-0.79%) |
Jan 16, 2015 | 18.38 | 18.58 | 18.34 | 18.58 | 164,875 | +0.16(+0.88%) |
Jan 15, 2015 | 18.41 | 18.41 | 18.31 | 18.41 | 170,096 | +0.05(+0.30%) |
Jan 14, 2015 | 18.11 | 18.36 | 18.10 | 18.36 | 291,700 | +0.19(+1.02%) |
Jan 13, 2015 | 18.26 | 18.34 | 18.11 | 18.17 | 178,254 | -0.05(-0.30%) |
Jan 12, 2015 | 18.14 | 18.25 | 18.13 | 18.23 | 149,241 | +0.12(+0.68%) |
Jan 09, 2015 | 18.12 | 18.18 | 17.98 | 18.10 | 247,456 | +0.01(+0.04%) |
Jan 08, 2015 | 18.13 | 18.13 | 17.95 | 18.10 | 137,072 | +0.07(+0.39%) |
Jan 07, 2015 | 17.79 | 18.04 | 17.76 | 18.03 | 150,702 | +0.26(+1.48%) |
Jan 06, 2015 | 17.58 | 17.80 | 17.58 | 17.76 | 167,101 | +0.15(+0.84%) |
Jan 05, 2015 | 17.49 | 17.62 | 17.44 | 17.61 | 1,327,878 | +0.12(+0.66%) |
Jan 02, 2015 | 17.34 | 17.50 | 17.32 | 17.50 | 1,261,116 | +0.24(+1.39%) |
Dec 31, 2014 | 17.64 | 17.26 | 17.26 | 17.26 | 74,456 | -0.27(-1.55%) |
Dec 30, 2014 | 17.50 | 17.63 | 17.48 | 17.53 | 88,551 | -0.02(-0.13%) |
Dec 29, 2014 | 17.37 | 17.60 | 17.37 | 17.55 | 106,241 | +0.12(+0.67%) |
Dec 26, 2014 | 17.42 | 17.48 | 17.40 | 17.44 | 137,665 | +0.05(+0.27%) |
Dec 24, 2014 | 17.49 | 17.39 | 17.39 | 17.39 | 58,326 | -0.06(-0.36%) |
Dec 23, 2014 | 17.52 | 17.57 | 17.40 | 17.45 | 83,375 | -0.06(-0.35%) |
Dec 22, 2014 | 17.26 | 17.51 | 17.26 | 17.51 | 1,025,521 | +0.29(+1.69%) |
Dec 19, 2014 | 17.21 | 17.31 | 17.18 | 17.22 | 93,027 | -0.02(-0.09%) |
Dec 18, 2014 | 17.22 | 17.24 | 17.09 | 17.24 | 82,083 | +0.15(+0.85%) |
Dec 17, 2014 | 16.73 | 17.09 | 16.73 | 17.09 | 106,268 | +0.36(+2.16%) |
Dec 16, 2014 | 16.73 | 16.86 | 16.63 | 16.73 | 124,930 | -0.04(-0.24%) |
Dec 15, 2014 | 17.02 | 17.02 | 16.72 | 16.77 | 54,283 | -0.20(-1.17%) |
Dec 12, 2014 | 17.09 | 17.15 | 16.95 | 16.97 | 53,606 | -0.13(-0.78%) |
Dec 11, 2014 | 17.07 | 17.17 | 17.07 | 17.10 | 77,184 | +0.03(+0.15%) |
Dec 10, 2014 | 17.03 | 17.13 | 17.01 | 17.08 | 70,386 | -0.01(-0.06%) |
Dec 09, 2014 | 16.87 | 17.12 | 16.87 | 17.09 | 128,206 | +0.08(+0.47%) |
Dec 08, 2014 | 17.07 | 17.08 | 16.97 | 17.01 | 950,880 | +0.08(+0.45%) |
Dec 05, 2014 | 16.93 | 16.93 | 16.80 | 16.93 | 80,919 | -0.06(-0.36%) |
Dec 04, 2014 | 16.96 | 17.02 | 16.87 | 16.99 | 101,364 | +0.04(+0.23%) |
Dec 03, 2014 | 16.99 | 16.99 | 16.92 | 16.95 | 105,093 | -0.02(-0.14%) |
Dec 02, 2014 | 16.89 | 16.98 | 16.79 | 16.98 | 108,227 | +0.10(+0.59%) |