Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 18.45 | 18.49 | 18.24 | 18.31 | 57,722 | -0.13(-0.69%) |
Feb 26, 2015 | 18.36 | 18.61 | 18.36 | 18.44 | 81,990 | +0.07(+0.39%) |
Feb 25, 2015 | 18.52 | 18.65 | 18.33 | 18.37 | 144,875 | -0.20(-1.07%) |
Feb 24, 2015 | 18.40 | 18.57 | 18.34 | 18.57 | 27,033 | +0.27(+1.48%) |
Feb 23, 2015 | 18.30 | 18.40 | 18.07 | 18.30 | 44,352 | -0.13(-0.69%) |
Feb 20, 2015 | 18.42 | 18.50 | 18.11 | 18.42 | 57,885 | +0.04(+0.19%) |
Feb 19, 2015 | 18.35 | 18.55 | 18.24 | 18.39 | 40,940 | +0.04(+0.23%) |
Feb 18, 2015 | 18.47 | 18.47 | 18.18 | 18.35 | 53,146 | -0.04(-0.19%) |
Feb 17, 2015 | 18.42 | 18.46 | 18.25 | 18.38 | 37,152 | +0.02(+0.12%) |
Feb 13, 2015 | 18.44 | 18.36 | 18.36 | 18.36 | 66,311 | -0.13(-0.69%) |
Feb 12, 2015 | 18.15 | 18.57 | 18.11 | 18.49 | 62,091 | +0.51(+2.84%) |
Feb 11, 2015 | 17.93 | 18.20 | 17.78 | 17.98 | 40,769 | -0.04(-0.24%) |
Feb 10, 2015 | 18.08 | 18.18 | 17.84 | 18.02 | 34,687 | +0.11(+0.63%) |
Feb 09, 2015 | 18.22 | 18.50 | 17.63 | 17.91 | 61,153 | -0.39(-2.14%) |
Feb 06, 2015 | 17.94 | 18.40 | 17.80 | 18.30 | 76,697 | +0.35(+1.96%) |
Feb 05, 2015 | 17.80 | 17.96 | 17.73 | 17.94 | 69,458 | +0.31(+1.76%) |
Feb 04, 2015 | 17.53 | 17.87 | 17.53 | 17.63 | 71,463 | -0.04(-0.20%) |
Feb 03, 2015 | 17.70 | 18.09 | 17.66 | 17.67 | 122,445 | -0.01(-0.04%) |
Feb 02, 2015 | 17.52 | 17.68 | 17.35 | 17.68 | 58,719 | +0.26(+1.50%) |
Jan 30, 2015 | 17.93 | 17.96 | 17.41 | 17.42 | 123,119 | -0.70(-3.89%) |
Jan 29, 2015 | 17.57 | 18.14 | 17.57 | 18.12 | 194,391 | +0.64(+3.67%) |
Jan 28, 2015 | 17.59 | 17.59 | 17.30 | 17.48 | 159,782 | +0.04(+0.20%) |
Jan 27, 2015 | 17.21 | 17.50 | 17.21 | 17.44 | 60,624 | -0.01(-0.04%) |
Jan 26, 2015 | 17.31 | 17.62 | 17.09 | 17.45 | 60,670 | +0.15(+0.90%) |
Jan 23, 2015 | 17.90 | 17.94 | 17.11 | 17.30 | 223,146 | -0.63(-3.50%) |
Jan 22, 2015 | 17.63 | 18.03 | 17.48 | 17.92 | 77,113 | +0.53(+3.04%) |
Jan 21, 2015 | 17.51 | 17.79 | 17.21 | 17.40 | 53,956 | -0.18(-1.04%) |
Jan 20, 2015 | 17.78 | 17.80 | 17.37 | 17.58 | 157,924 | -0.20(-1.11%) |
Jan 16, 2015 | 17.52 | 17.82 | 17.52 | 17.78 | 94,951 | +0.18(+1.04%) |
Jan 15, 2015 | 17.63 | 17.78 | 17.22 | 17.59 | 113,975 | -0.01(-0.08%) |
Jan 14, 2015 | 17.63 | 17.74 | 17.52 | 17.61 | 63,094 | -0.23(-1.30%) |
Jan 13, 2015 | 17.90 | 18.03 | 17.57 | 17.84 | 107,243 | +0.14(+0.80%) |
Jan 12, 2015 | 17.61 | 17.77 | 17.61 | 17.70 | 106,955 | +0.06(+0.36%) |
Jan 09, 2015 | 18.04 | 18.04 | 17.61 | 17.63 | 41,847 | -0.42(-2.34%) |
Jan 08, 2015 | 17.97 | 18.20 | 17.74 | 18.06 | 44,513 | +0.27(+1.50%) |
Jan 07, 2015 | 17.73 | 17.82 | 17.57 | 17.79 | 98,384 | +0.18(+1.04%) |
Jan 06, 2015 | 17.82 | 17.94 | 17.43 | 17.61 | 148,767 | -0.18(-0.99%) |
Jan 05, 2015 | 17.80 | 18.06 | 17.75 | 17.78 | 216,384 | -0.18(-1.02%) |
Jan 02, 2015 | 18.47 | 18.47 | 17.68 | 17.97 | 59,239 | -0.40(-2.19%) |
Dec 31, 2014 | 18.30 | 18.37 | 18.37 | 18.37 | 57,648 | +0.09(+0.50%) |
Dec 30, 2014 | 18.31 | 18.55 | 18.23 | 18.28 | 43,876 | -0.13(-0.73%) |
Dec 29, 2014 | 18.31 | 18.58 | 18.23 | 18.41 | 35,277 | +0.16(+0.89%) |
Dec 26, 2014 | 17.97 | 18.35 | 17.91 | 18.25 | 27,678 | +0.32(+1.81%) |
Dec 24, 2014 | 17.94 | 17.92 | 17.92 | 17.92 | 34,078 | +0.07(+0.39%) |
Dec 23, 2014 | 17.96 | 17.97 | 17.73 | 17.85 | 61,363 | -0.09(-0.51%) |
Dec 22, 2014 | 17.81 | 17.94 | 17.81 | 17.94 | 28,134 | +0.12(+0.67%) |
Dec 19, 2014 | 17.82 | 17.90 | 17.72 | 17.82 | 177,914 | -0.05(-0.28%) |
Dec 18, 2014 | 17.90 | 17.90 | 17.69 | 17.87 | 84,195 | +0.15(+0.87%) |
Dec 17, 2014 | 17.07 | 17.83 | 16.97 | 17.72 | 78,697 | +0.63(+3.71%) |
Dec 16, 2014 | 16.58 | 17.21 | 16.58 | 17.09 | 54,560 | +0.42(+2.54%) |
Dec 15, 2014 | 17.00 | 17.14 | 16.59 | 16.66 | 49,474 | -0.27(-1.58%) |
Dec 12, 2014 | 16.98 | 17.30 | 16.82 | 16.93 | 32,700 | -0.30(-1.76%) |
Dec 11, 2014 | 17.23 | 17.40 | 17.11 | 17.23 | 39,364 | +0.14(+0.82%) |
Dec 10, 2014 | 17.67 | 17.67 | 17.09 | 17.09 | 56,832 | -0.70(-3.96%) |
Dec 09, 2014 | 16.89 | 17.81 | 16.89 | 17.80 | 47,713 | +0.68(+3.99%) |
Dec 08, 2014 | 17.12 | 17.56 | 16.92 | 17.11 | 36,166 | -0.04(-0.25%) |
Dec 05, 2014 | 16.89 | 17.42 | 16.89 | 17.16 | 125,164 | +0.30(+1.75%) |
Dec 04, 2014 | 16.99 | 17.04 | 16.68 | 16.86 | 31,694 | -0.11(-0.66%) |
Dec 03, 2014 | 16.83 | 17.15 | 16.56 | 16.97 | 35,445 | +0.11(+0.67%) |
Dec 02, 2014 | 16.53 | 16.98 | 16.49 | 16.86 | 35,763 | +0.33(+2.00%) |