Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 16.22 | 16.28 | 16.08 | 16.17 | 548,813 | +0.00(+0.00%) |
Feb 26, 2015 | 16.23 | 16.25 | 16.12 | 16.17 | 367,665 | +0.01(+0.05%) |
Feb 25, 2015 | 16.26 | 16.26 | 16.15 | 16.16 | 113,525 | -0.02(-0.10%) |
Feb 24, 2015 | 16.20 | 16.22 | 16.09 | 16.18 | 142,522 | +0.04(+0.26%) |
Feb 23, 2015 | 16.20 | 16.46 | 16.11 | 16.14 | 168,087 | -0.06(-0.36%) |
Feb 20, 2015 | 16.10 | 16.21 | 15.97 | 16.20 | 167,640 | +0.12(+0.72%) |
Feb 19, 2015 | 16.15 | 16.15 | 16.00 | 16.08 | 342,931 | -0.02(-0.10%) |
Feb 18, 2015 | 16.13 | 16.14 | 16.04 | 16.10 | 196,713 | +0.04(+0.26%) |
Feb 17, 2015 | 15.95 | 16.07 | 15.95 | 16.05 | 67,055 | +0.07(+0.42%) |
Feb 13, 2015 | 16.03 | 15.99 | 15.99 | 15.99 | 364,168 | +0.01(+0.05%) |
Feb 12, 2015 | 15.92 | 15.98 | 15.86 | 15.98 | 202,999 | +0.25(+1.58%) |
Feb 11, 2015 | 15.76 | 15.76 | 15.65 | 15.73 | 159,416 | -0.03(-0.21%) |
Feb 10, 2015 | 15.82 | 15.82 | 15.62 | 15.76 | 129,749 | +0.12(+0.80%) |
Feb 09, 2015 | 15.66 | 15.66 | 15.51 | 15.64 | 42,069 | -0.06(-0.37%) |
Feb 06, 2015 | 15.81 | 15.81 | 15.66 | 15.70 | 124,925 | -0.17(-1.05%) |
Feb 05, 2015 | 15.86 | 15.86 | 15.76 | 15.86 | 44,736 | +0.14(+0.90%) |
Feb 04, 2015 | 15.69 | 15.83 | 15.69 | 15.72 | 354,402 | -0.02(-0.16%) |
Feb 03, 2015 | 15.68 | 15.76 | 15.58 | 15.75 | 140,077 | +0.21(+1.34%) |
Feb 02, 2015 | 15.55 | 15.55 | 15.42 | 15.54 | 58,404 | +0.18(+1.19%) |
Jan 30, 2015 | 15.50 | 15.50 | 15.33 | 15.36 | 90,666 | -0.22(-1.39%) |
Jan 29, 2015 | 15.47 | 15.61 | 15.42 | 15.57 | 84,724 | +0.12(+0.81%) |
Jan 28, 2015 | 15.68 | 15.68 | 15.45 | 15.45 | 237,479 | -0.13(-0.85%) |
Jan 27, 2015 | 15.56 | 15.62 | 15.47 | 15.58 | 307,376 | -0.02(-0.16%) |
Jan 26, 2015 | 15.58 | 15.64 | 15.51 | 15.61 | 25,690 | +0.13(+0.86%) |
Jan 23, 2015 | 15.33 | 15.52 | 15.33 | 15.47 | 82,667 | +0.11(+0.70%) |
Jan 22, 2015 | 15.27 | 15.46 | 15.27 | 15.37 | 203,039 | -0.02(-0.11%) |
Jan 21, 2015 | 15.37 | 15.38 | 15.22 | 15.38 | 40,538 | +0.09(+0.60%) |
Jan 20, 2015 | 15.35 | 15.35 | 15.19 | 15.29 | 25,399 | +0.12(+0.82%) |
Jan 16, 2015 | 15.19 | 15.19 | 14.99 | 15.17 | 169,637 | +0.06(+0.38%) |
Jan 15, 2015 | 15.12 | 15.16 | 14.98 | 15.11 | 45,471 | +0.09(+0.61%) |
Jan 14, 2015 | 14.98 | 15.03 | 14.88 | 15.02 | 114,362 | +0.03(+0.22%) |
Jan 13, 2015 | 15.12 | 15.14 | 14.95 | 14.98 | 13,023 | +0.01(+0.06%) |
Jan 12, 2015 | 15.17 | 15.17 | 14.94 | 14.97 | 52,078 | -0.10(-0.67%) |
Jan 09, 2015 | 15.19 | 15.19 | 14.98 | 15.07 | 26,074 | +0.08(+0.55%) |
Jan 08, 2015 | 15.04 | 15.07 | 14.94 | 14.99 | 50,084 | +0.09(+0.61%) |
Jan 07, 2015 | 14.94 | 14.94 | 14.81 | 14.90 | 26,125 | +0.15(+1.00%) |
Jan 06, 2015 | 14.97 | 14.98 | 14.63 | 14.75 | 20,319 | -0.16(-1.10%) |
Jan 05, 2015 | 14.99 | 14.99 | 14.83 | 14.92 | 29,305 | -0.10(-0.66%) |
Jan 02, 2015 | 15.19 | 15.19 | 14.99 | 15.02 | 60,577 | -0.09(-0.60%) |
Dec 31, 2014 | 15.19 | 15.11 | 15.11 | 15.11 | 87,940 | +0.02(+0.17%) |
Dec 30, 2014 | 15.12 | 15.16 | 15.07 | 15.08 | 20,882 | -0.17(-1.09%) |
Dec 29, 2014 | 15.22 | 15.33 | 15.17 | 15.25 | 25,340 | -0.16(-1.02%) |
Dec 26, 2014 | 15.43 | 15.43 | 15.31 | 15.41 | 2,623 | +0.07(+0.43%) |
Dec 24, 2014 | 15.36 | 15.34 | 15.34 | 15.34 | 4,939 | +0.11(+0.71%) |
Dec 23, 2014 | 15.27 | 15.28 | 15.18 | 15.23 | 30,651 | -0.14(-0.92%) |
Dec 22, 2014 | 15.33 | 15.38 | 15.26 | 15.37 | 24,964 | +0.17(+1.15%) |
Dec 19, 2014 | 15.61 | 15.61 | 15.05 | 15.20 | 185,527 | -0.02(-0.11%) |
Dec 18, 2014 | 15.09 | 15.27 | 15.09 | 15.22 | 272,927 | +0.19(+1.27%) |
Dec 17, 2014 | 15.07 | 15.07 | 14.92 | 15.03 | 34,872 | +0.04(+0.27%) |
Dec 16, 2014 | 14.96 | 15.13 | 14.95 | 14.98 | 18,614 | +0.01(+0.06%) |
Dec 15, 2014 | 15.12 | 15.12 | 14.94 | 14.98 | 28,173 | -0.12(-0.80%) |
Dec 12, 2014 | 15.27 | 15.27 | 15.08 | 15.10 | 271,815 | -0.23(-1.53%) |
Dec 11, 2014 | 15.37 | 15.37 | 15.28 | 15.33 | 21,981 | +0.02(+0.16%) |
Dec 10, 2014 | 15.49 | 15.49 | 15.22 | 15.31 | 15,137 | -0.12(-0.75%) |
Dec 09, 2014 | 15.24 | 15.42 | 15.24 | 15.42 | 18,611 | -0.06(-0.36%) |
Dec 08, 2014 | 15.59 | 15.59 | 15.45 | 15.48 | 18,771 | -0.21(-1.33%) |
Dec 05, 2014 | 15.71 | 15.71 | 15.66 | 15.69 | 480,797 | +0.07(+0.42%) |
Dec 04, 2014 | 15.68 | 15.68 | 15.59 | 15.62 | 20,437 | +0.00(+0.00%) |
Dec 03, 2014 | 15.65 | 15.65 | 15.52 | 15.62 | 50,389 | +0.04(+0.29%) |
Dec 02, 2014 | 15.58 | 15.60 | 15.55 | 15.58 | 133,922 | -0.00(-0.02%) |