Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 16.79 | 17.08 | 16.62 | 16.98 | 31,475 | +0.21(+1.24%) |
Feb 26, 2015 | 16.88 | 16.91 | 16.53 | 16.77 | 40,272 | -0.14(-0.85%) |
Feb 25, 2015 | 16.20 | 17.04 | 16.20 | 16.91 | 59,841 | +0.62(+3.79%) |
Feb 24, 2015 | 16.16 | 16.35 | 16.11 | 16.30 | 20,781 | +0.13(+0.80%) |
Feb 23, 2015 | 16.08 | 16.29 | 16.01 | 16.17 | 44,064 | +0.11(+0.72%) |
Feb 20, 2015 | 15.97 | 16.12 | 15.97 | 16.05 | 36,415 | +0.13(+0.81%) |
Feb 19, 2015 | 15.92 | 16.10 | 15.85 | 15.92 | 69,636 | +0.00(+0.00%) |
Feb 18, 2015 | 15.90 | 15.93 | 15.86 | 15.92 | 21,591 | -0.08(-0.49%) |
Feb 17, 2015 | 15.93 | 16.03 | 15.86 | 16.00 | 49,488 | +0.06(+0.41%) |
Feb 13, 2015 | 15.94 | 15.94 | 15.94 | 15.94 | 42,901 | +0.04(+0.23%) |
Feb 12, 2015 | 15.91 | 15.96 | 15.77 | 15.90 | 14,736 | +0.12(+0.77%) |
Feb 11, 2015 | 16.00 | 16.15 | 15.59 | 15.78 | 31,118 | -0.25(-1.57%) |
Feb 10, 2015 | 16.54 | 16.54 | 16.00 | 16.03 | 32,242 | -0.37(-2.23%) |
Feb 09, 2015 | 16.08 | 16.60 | 15.95 | 16.40 | 63,805 | +0.54(+3.39%) |
Feb 06, 2015 | 15.64 | 15.97 | 15.55 | 15.86 | 52,333 | +0.35(+2.27%) |
Feb 05, 2015 | 15.11 | 15.74 | 15.11 | 15.51 | 71,614 | +0.26(+1.69%) |
Feb 04, 2015 | 15.41 | 15.41 | 15.16 | 15.25 | 42,009 | -0.14(-0.93%) |
Feb 03, 2015 | 15.02 | 15.47 | 15.02 | 15.39 | 56,243 | +0.32(+2.09%) |
Feb 02, 2015 | 15.00 | 15.31 | 14.88 | 15.08 | 331,467 | +0.19(+1.30%) |
Jan 30, 2015 | 15.23 | 15.26 | 14.87 | 14.88 | 68,882 | -0.40(-2.63%) |
Jan 29, 2015 | 15.33 | 15.40 | 15.00 | 15.28 | 52,644 | -0.04(-0.28%) |
Jan 28, 2015 | 17.15 | 17.15 | 15.16 | 15.33 | 65,646 | -0.46(-2.91%) |
Jan 27, 2015 | 15.69 | 15.84 | 15.64 | 15.79 | 31,672 | -0.11(-0.70%) |
Jan 26, 2015 | 16.08 | 16.08 | 15.83 | 15.90 | 20,265 | -0.23(-1.45%) |
Jan 23, 2015 | 16.23 | 16.33 | 16.10 | 16.13 | 18,231 | -0.14(-0.88%) |
Jan 22, 2015 | 15.76 | 16.28 | 15.76 | 16.28 | 21,887 | +0.60(+3.85%) |
Jan 21, 2015 | 15.87 | 15.87 | 15.67 | 15.67 | 24,804 | -0.09(-0.59%) |
Jan 20, 2015 | 16.00 | 16.01 | 15.74 | 15.77 | 14,551 | -0.15(-0.95%) |
Jan 16, 2015 | 15.76 | 16.11 | 15.76 | 15.92 | 46,253 | +0.14(+0.91%) |
Jan 15, 2015 | 15.82 | 16.05 | 15.74 | 15.77 | 25,391 | -0.12(-0.77%) |
Jan 14, 2015 | 16.02 | 16.02 | 15.80 | 15.89 | 53,012 | -0.25(-1.56%) |
Jan 13, 2015 | 16.33 | 16.48 | 15.96 | 16.15 | 33,850 | -0.08(-0.49%) |
Jan 12, 2015 | 16.33 | 16.62 | 16.02 | 16.23 | 82,663 | -0.01(-0.04%) |
Jan 09, 2015 | 16.79 | 16.79 | 16.23 | 16.23 | 36,999 | -0.48(-2.88%) |
Jan 08, 2015 | 16.73 | 16.76 | 16.58 | 16.71 | 75,950 | +0.16(+0.95%) |
Jan 07, 2015 | 17.37 | 17.37 | 16.40 | 16.56 | 61,759 | -0.66(-3.84%) |
Jan 06, 2015 | 17.86 | 17.87 | 17.14 | 17.22 | 63,099 | -0.61(-3.42%) |
Jan 05, 2015 | 18.57 | 18.57 | 17.63 | 17.83 | 20,446 | -0.75(-4.06%) |
Jan 02, 2015 | 18.89 | 18.95 | 18.58 | 18.58 | 12,047 | -0.26(-1.37%) |
Dec 31, 2014 | 18.80 | 18.84 | 18.84 | 18.84 | 17,132 | -0.01(-0.04%) |
Dec 30, 2014 | 19.18 | 19.18 | 18.78 | 18.85 | 8,977 | -0.36(-1.87%) |
Dec 29, 2014 | 19.20 | 19.30 | 18.95 | 19.20 | 21,598 | -0.28(-1.44%) |
Dec 26, 2014 | 19.25 | 19.49 | 19.09 | 19.48 | 7,968 | +0.15(+0.78%) |
Dec 24, 2014 | 18.85 | 19.33 | 19.33 | 19.33 | 6,407 | +0.34(+1.78%) |
Dec 23, 2014 | 18.49 | 19.38 | 18.49 | 19.00 | 34,373 | -0.24(-1.27%) |
Dec 22, 2014 | 19.18 | 19.28 | 18.82 | 19.24 | 15,440 | +0.20(+1.06%) |
Dec 19, 2014 | 19.53 | 19.55 | 19.04 | 19.04 | 62,401 | -0.55(-2.82%) |
Dec 18, 2014 | 19.46 | 19.62 | 19.46 | 19.59 | 22,282 | +0.17(+0.89%) |
Dec 17, 2014 | 19.38 | 19.51 | 19.27 | 19.42 | 31,901 | -0.13(-0.66%) |
Dec 16, 2014 | 19.02 | 19.74 | 19.02 | 19.55 | 61,639 | -0.07(-0.37%) |
Dec 15, 2014 | 19.79 | 19.86 | 19.31 | 19.62 | 8,488 | -0.04(-0.18%) |
Dec 12, 2014 | 20.02 | 20.15 | 19.66 | 19.66 | 12,707 | -0.51(-2.53%) |
Dec 11, 2014 | 20.03 | 20.23 | 19.83 | 20.17 | 23,506 | +0.30(+1.52%) |
Dec 10, 2014 | 19.70 | 20.25 | 19.70 | 19.87 | 28,710 | -0.41(-2.02%) |
Dec 09, 2014 | 19.53 | 20.28 | 19.48 | 20.27 | 20,964 | +0.42(+2.13%) |
Dec 08, 2014 | 19.84 | 20.00 | 19.75 | 19.85 | 13,171 | -0.11(-0.57%) |
Dec 05, 2014 | 19.49 | 19.96 | 19.49 | 19.96 | 9,715 | +0.52(+2.68%) |
Dec 04, 2014 | 19.04 | 19.62 | 19.04 | 19.44 | 4,731 | -0.20(-1.02%) |
Dec 03, 2014 | 19.28 | 19.82 | 18.98 | 19.64 | 10,052 | +0.04(+0.18%) |
Dec 02, 2014 | 19.42 | 19.61 | 19.34 | 19.61 | 9,576 | +0.33(+1.70%) |