Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 18.98 | 19.09 | 18.89 | 19.02 | 1,730,117 | +0.04(+0.22%) |
Feb 26, 2015 | 19.33 | 19.33 | 18.96 | 18.98 | 1,743,911 | -0.36(-1.85%) |
Feb 25, 2015 | 18.99 | 19.42 | 18.97 | 19.34 | 2,805,124 | +0.29(+1.52%) |
Feb 24, 2015 | 19.53 | 19.57 | 19.03 | 19.05 | 3,292,659 | -0.44(-2.26%) |
Feb 23, 2015 | 19.73 | 19.75 | 19.22 | 19.49 | 3,185,213 | -0.16(-0.79%) |
Feb 20, 2015 | 19.28 | 19.72 | 19.20 | 19.64 | 8,666,206 | +0.29(+1.50%) |
Feb 19, 2015 | 19.60 | 19.83 | 19.17 | 19.35 | 7,491,783 | -0.30(-1.50%) |
Feb 18, 2015 | 19.90 | 19.90 | 19.50 | 19.65 | 4,810,833 | -0.25(-1.25%) |
Feb 17, 2015 | 19.78 | 19.97 | 19.61 | 19.90 | 4,271,934 | +0.12(+0.63%) |
Feb 13, 2015 | 19.34 | 19.77 | 19.77 | 19.77 | 4,897,765 | +0.43(+2.22%) |
Feb 12, 2015 | 18.98 | 19.39 | 18.90 | 19.34 | 1,950,348 | +0.51(+2.70%) |
Feb 11, 2015 | 18.77 | 18.99 | 18.77 | 18.84 | 1,480,625 | +0.04(+0.22%) |
Feb 10, 2015 | 18.65 | 18.85 | 18.47 | 18.79 | 1,071,713 | +0.25(+1.37%) |
Feb 09, 2015 | 18.52 | 18.61 | 18.37 | 18.54 | 954,331 | +0.01(+0.06%) |
Feb 06, 2015 | 18.79 | 18.89 | 18.45 | 18.53 | 2,182,674 | -0.27(-1.43%) |
Feb 05, 2015 | 18.56 | 18.88 | 18.51 | 18.80 | 2,234,850 | +0.30(+1.60%) |
Feb 04, 2015 | 18.55 | 18.56 | 18.23 | 18.50 | 5,236,402 | -0.07(-0.39%) |
Feb 03, 2015 | 18.55 | 18.69 | 18.41 | 18.58 | 2,131,617 | +0.05(+0.28%) |
Feb 02, 2015 | 18.21 | 18.60 | 18.02 | 18.53 | 4,426,235 | +0.34(+1.88%) |
Jan 30, 2015 | 18.32 | 18.45 | 18.18 | 18.18 | 2,985,594 | -0.27(-1.46%) |
Jan 29, 2015 | 18.55 | 18.61 | 18.41 | 18.45 | 2,421,873 | -0.04(-0.22%) |
Jan 28, 2015 | 18.61 | 18.66 | 18.32 | 18.49 | 1,673,953 | -0.02(-0.11%) |
Jan 27, 2015 | 18.56 | 18.66 | 18.44 | 18.52 | 1,258,532 | -0.15(-0.80%) |
Jan 26, 2015 | 18.87 | 18.94 | 18.54 | 18.67 | 2,360,661 | -0.20(-1.07%) |
Jan 23, 2015 | 18.99 | 19.20 | 18.84 | 18.87 | 1,442,469 | -0.16(-0.84%) |
Jan 22, 2015 | 18.81 | 19.10 | 18.70 | 19.03 | 2,542,730 | +0.27(+1.44%) |
Jan 21, 2015 | 18.83 | 18.90 | 18.58 | 18.76 | 1,354,144 | -0.13(-0.69%) |
Jan 20, 2015 | 18.91 | 19.04 | 18.63 | 18.89 | 3,202,850 | -0.01(-0.03%) |
Jan 16, 2015 | 18.59 | 18.90 | 18.48 | 18.89 | 1,972,511 | +0.34(+1.81%) |
Jan 15, 2015 | 18.50 | 18.76 | 18.28 | 18.56 | 2,786,263 | +0.10(+0.53%) |
Jan 14, 2015 | 18.43 | 18.76 | 18.24 | 18.46 | 2,234,157 | -0.09(-0.50%) |
Jan 13, 2015 | 18.33 | 18.70 | 18.25 | 18.55 | 2,449,343 | +0.44(+2.43%) |
Jan 12, 2015 | 18.04 | 18.19 | 18.01 | 18.11 | 1,750,314 | +0.04(+0.23%) |
Jan 09, 2015 | 18.15 | 18.26 | 18.01 | 18.07 | 2,937,707 | -0.11(-0.63%) |
Jan 08, 2015 | 18.02 | 18.22 | 18.00 | 18.18 | 2,623,378 | +0.26(+1.44%) |
Jan 07, 2015 | 17.89 | 18.04 | 17.74 | 17.92 | 3,433,685 | +0.16(+0.90%) |
Jan 06, 2015 | 17.90 | 18.03 | 17.71 | 17.76 | 3,285,368 | -0.16(-0.87%) |
Jan 05, 2015 | 17.99 | 18.47 | 17.89 | 17.92 | 4,788,123 | -0.32(-1.76%) |
Jan 02, 2015 | 18.39 | 18.44 | 18.10 | 18.24 | 3,344,061 | +0.39(+2.21%) |
Dec 31, 2014 | 18.18 | 17.85 | 17.85 | 17.85 | 1,576,866 | -0.36(-1.96%) |
Dec 30, 2014 | 18.16 | 18.29 | 18.08 | 18.20 | 2,653,151 | -0.06(-0.34%) |
Dec 29, 2014 | 18.42 | 18.50 | 18.21 | 18.27 | 2,584,501 | -0.20(-1.09%) |
Dec 26, 2014 | 18.64 | 18.67 | 18.38 | 18.47 | 1,203,514 | -0.19(-1.03%) |
Dec 24, 2014 | 18.13 | 18.66 | 18.66 | 18.66 | 4,239,144 | +0.71(+3.95%) |
Dec 23, 2014 | 17.53 | 18.05 | 17.46 | 17.95 | 3,079,496 | +0.47(+2.70%) |
Dec 22, 2014 | 17.45 | 17.59 | 17.41 | 17.48 | 1,360,020 | -0.02(-0.12%) |
Dec 19, 2014 | 17.41 | 17.52 | 17.32 | 17.50 | 3,163,775 | +0.09(+0.54%) |
Dec 18, 2014 | 17.31 | 17.43 | 17.12 | 17.41 | 4,087,297 | +0.27(+1.57%) |
Dec 17, 2014 | 16.90 | 17.14 | 16.77 | 17.14 | 4,842,245 | +0.29(+1.72%) |
Dec 16, 2014 | 16.78 | 17.03 | 16.58 | 16.85 | 2,545,681 | +0.10(+0.59%) |
Dec 15, 2014 | 16.86 | 16.94 | 16.73 | 16.75 | 3,172,270 | -0.14(-0.83%) |
Dec 12, 2014 | 16.98 | 17.17 | 16.84 | 16.89 | 2,543,143 | -0.18(-1.06%) |
Dec 11, 2014 | 17.10 | 17.22 | 17.02 | 17.07 | 2,557,234 | -0.01(-0.03%) |
Dec 10, 2014 | 16.78 | 17.29 | 16.74 | 17.07 | 3,478,324 | +0.23(+1.38%) |
Dec 09, 2014 | 16.86 | 16.99 | 16.75 | 16.84 | 2,098,616 | -0.14(-0.82%) |
Dec 08, 2014 | 16.99 | 17.17 | 16.86 | 16.98 | 2,422,589 | -0.03(-0.15%) |
Dec 05, 2014 | 17.24 | 17.30 | 16.91 | 17.01 | 3,086,267 | -0.22(-1.26%) |
Dec 04, 2014 | 16.94 | 17.43 | 16.94 | 17.23 | 5,441,308 | +0.20(+1.16%) |
Dec 03, 2014 | 16.78 | 17.15 | 16.78 | 17.03 | 4,385,880 | +0.22(+1.29%) |
Dec 02, 2014 | 16.89 | 16.98 | 16.76 | 16.81 | 3,224,604 | -0.16(-0.92%) |