Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 17.04 | 17.12 | 17.04 | 17.04 | 7,601 | +0.11(+0.64%) |
Feb 26, 2015 | 17.14 | 17.14 | 16.93 | 16.93 | 7,013 | -0.34(-1.95%) |
Feb 25, 2015 | 17.25 | 17.34 | 17.22 | 17.27 | 4,088 | +0.06(+0.33%) |
Feb 24, 2015 | 17.19 | 17.22 | 17.16 | 17.21 | 8,292 | +0.01(+0.08%) |
Feb 23, 2015 | 17.19 | 17.26 | 17.09 | 17.20 | 19,337 | -0.10(-0.60%) |
Feb 20, 2015 | 17.24 | 17.31 | 17.22 | 17.30 | 3,624 | +0.07(+0.40%) |
Feb 19, 2015 | 17.22 | 17.30 | 17.22 | 17.23 | 11,533 | -0.21(-1.19%) |
Feb 18, 2015 | 17.51 | 17.51 | 17.34 | 17.44 | 7,173 | -0.06(-0.36%) |
Feb 17, 2015 | 17.37 | 17.53 | 17.37 | 17.50 | 6,237 | +0.13(+0.72%) |
Feb 13, 2015 | 17.75 | 17.38 | 17.38 | 17.38 | 5,870 | +0.06(+0.34%) |
Feb 12, 2015 | 17.14 | 17.35 | 17.14 | 17.32 | 5,732 | +0.34(+2.03%) |
Feb 11, 2015 | 17.13 | 17.13 | 16.97 | 16.97 | 18,746 | -0.24(-1.39%) |
Feb 10, 2015 | 16.97 | 17.21 | 16.97 | 17.21 | 6,489 | +0.14(+0.85%) |
Feb 09, 2015 | 17.34 | 17.34 | 17.04 | 17.07 | 17,049 | -0.14(-0.84%) |
Feb 06, 2015 | 17.34 | 17.34 | 17.18 | 17.21 | 19,370 | -0.25(-1.45%) |
Feb 05, 2015 | 17.22 | 17.46 | 17.22 | 17.46 | 7,644 | +0.20(+1.16%) |
Feb 04, 2015 | 17.43 | 17.43 | 17.20 | 17.26 | 3,308 | -0.18(-1.04%) |
Feb 03, 2015 | 17.40 | 17.60 | 17.32 | 17.45 | 6,407 | +0.40(+2.34%) |
Feb 02, 2015 | 16.92 | 17.05 | 16.92 | 17.05 | 4,674 | +0.29(+1.74%) |
Jan 30, 2015 | 16.70 | 16.86 | 16.63 | 16.75 | 5,555 | +0.08(+0.49%) |
Jan 29, 2015 | 16.70 | 16.71 | 16.63 | 16.67 | 14,618 | -0.06(-0.36%) |
Jan 28, 2015 | 17.29 | 17.29 | 16.73 | 16.73 | 22,380 | -0.43(-2.51%) |
Jan 27, 2015 | 17.04 | 17.24 | 17.04 | 17.16 | 21,482 | -0.03(-0.18%) |
Jan 26, 2015 | 17.31 | 17.31 | 17.11 | 17.19 | 51,094 | -0.01(-0.07%) |
Jan 23, 2015 | 17.11 | 17.29 | 17.11 | 17.21 | 5,634 | +0.14(+0.81%) |
Jan 22, 2015 | 17.17 | 17.22 | 17.07 | 17.07 | 9,048 | +0.15(+0.89%) |
Jan 21, 2015 | 16.97 | 17.03 | 16.92 | 16.92 | 14,277 | +0.13(+0.75%) |
Jan 20, 2015 | 16.73 | 16.80 | 16.64 | 16.79 | 17,591 | +0.16(+0.99%) |
Jan 16, 2015 | 16.51 | 16.63 | 16.44 | 16.63 | 2,378 | +0.25(+1.51%) |
Jan 15, 2015 | 16.41 | 16.42 | 16.36 | 16.38 | 5,610 | +0.02(+0.11%) |
Jan 14, 2015 | 16.13 | 16.36 | 15.95 | 16.36 | 12,587 | +0.18(+1.12%) |
Jan 13, 2015 | 16.47 | 16.59 | 16.17 | 16.18 | 9,118 | -0.26(-1.61%) |
Jan 12, 2015 | 16.76 | 16.76 | 16.34 | 16.44 | 17,804 | -0.47(-2.79%) |
Jan 09, 2015 | 16.91 | 16.92 | 16.88 | 16.91 | 3,657 | -0.10(-0.58%) |
Jan 08, 2015 | 16.97 | 17.11 | 16.96 | 17.01 | 6,651 | +0.22(+1.28%) |
Jan 07, 2015 | 17.07 | 17.07 | 16.80 | 16.80 | 3,842 | -0.15(-0.91%) |
Jan 06, 2015 | 17.41 | 17.41 | 16.78 | 16.95 | 11,213 | -0.46(-2.63%) |
Jan 05, 2015 | 18.01 | 18.01 | 17.41 | 17.41 | 4,457 | -0.66(-3.67%) |
Jan 02, 2015 | 18.02 | 18.08 | 17.96 | 18.08 | 2,998 | +0.18(+0.99%) |
Dec 31, 2014 | 18.11 | 17.90 | 17.90 | 17.90 | 2,856 | -0.20(-1.11%) |
Dec 30, 2014 | 18.14 | 18.14 | 18.02 | 18.10 | 6,107 | -0.06(-0.31%) |
Dec 29, 2014 | 17.89 | 18.21 | 17.89 | 18.16 | 67,052 | +0.27(+1.49%) |
Dec 26, 2014 | 17.77 | 17.93 | 17.77 | 17.89 | 8,171 | +0.13(+0.73%) |
Dec 24, 2014 | 17.68 | 17.76 | 17.76 | 17.76 | 6,188 | -0.07(-0.41%) |
Dec 23, 2014 | 17.71 | 17.86 | 17.71 | 17.83 | 10,932 | +0.46(+2.64%) |
Dec 22, 2014 | 17.36 | 17.38 | 17.36 | 17.38 | 2,938 | -0.05(-0.29%) |
Dec 19, 2014 | 17.34 | 17.49 | 17.27 | 17.43 | 88,733 | +0.13(+0.73%) |
Dec 18, 2014 | 17.10 | 17.42 | 17.10 | 17.30 | 13,095 | +0.31(+1.82%) |
Dec 17, 2014 | 16.47 | 16.99 | 16.47 | 16.99 | 7,705 | +0.57(+3.45%) |
Dec 16, 2014 | 16.29 | 16.68 | 16.07 | 16.42 | 21,263 | +0.18(+1.12%) |
Dec 15, 2014 | 16.47 | 16.66 | 16.17 | 16.24 | 24,373 | -0.25(-1.50%) |
Dec 12, 2014 | 16.58 | 16.58 | 16.36 | 16.49 | 9,816 | -0.20(-1.20%) |
Dec 11, 2014 | 16.57 | 17.00 | 16.57 | 16.69 | 4,360 | +0.05(+0.30%) |
Dec 10, 2014 | 16.70 | 16.70 | 16.61 | 16.64 | 6,944 | -0.70(-4.04%) |
Dec 09, 2014 | 17.04 | 17.34 | 17.02 | 17.34 | 5,183 | +0.21(+1.25%) |
Dec 08, 2014 | 17.60 | 17.60 | 17.09 | 17.12 | 16,550 | -0.83(-4.60%) |
Dec 05, 2014 | 18.16 | 18.16 | 17.95 | 17.95 | 2,491 | -0.22(-1.19%) |
Dec 04, 2014 | 18.03 | 18.22 | 18.03 | 18.16 | 12,699 | +0.09(+0.50%) |
Dec 03, 2014 | 17.84 | 18.07 | 17.84 | 18.07 | 2,956 | +0.39(+2.21%) |
Dec 02, 2014 | 17.31 | 17.81 | 17.31 | 17.68 | 10,284 | +0.29(+1.67%) |