Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 21.55 | 21.55 | 21.45 | 21.45 | 22,389 | +1.12(+5.50%) |
Feb 26, 2015 | 20.33 | 20.42 | 20.30 | 20.33 | 12,117 | +0.18(+0.91%) |
Feb 25, 2015 | 20.15 | 20.22 | 20.11 | 20.14 | 15,870 | +0.83(+4.28%) |
Feb 24, 2015 | 19.37 | 19.45 | 19.32 | 19.32 | 15,338 | +0.18(+0.92%) |
Feb 23, 2015 | 19.18 | 19.19 | 19.14 | 19.14 | 9,270 | -0.66(-3.35%) |
Feb 20, 2015 | 19.53 | 19.80 | 19.51 | 19.80 | 13,947 | +0.19(+0.97%) |
Feb 19, 2015 | 19.65 | 19.70 | 19.56 | 19.61 | 10,363 | +0.00(+0.00%) |
Feb 18, 2015 | 19.63 | 19.68 | 19.56 | 19.61 | 19,038 | +0.57(+3.02%) |
Feb 17, 2015 | 19.16 | 19.16 | 18.97 | 19.04 | 62,548 | +0.07(+0.37%) |
Feb 13, 2015 | 19.01 | 18.97 | 18.97 | 18.97 | 4,432 | -0.08(-0.43%) |
Feb 12, 2015 | 19.09 | 19.09 | 19.00 | 19.05 | 8,985 | +0.73(+3.96%) |
Feb 11, 2015 | 18.43 | 18.43 | 18.32 | 18.32 | 4,883 | -0.09(-0.51%) |
Feb 10, 2015 | 18.34 | 18.52 | 18.34 | 18.42 | 9,416 | +0.29(+1.60%) |
Feb 09, 2015 | 18.16 | 18.19 | 18.05 | 18.13 | 5,137 | -0.08(-0.45%) |
Feb 06, 2015 | 18.24 | 18.31 | 18.21 | 18.21 | 8,930 | -0.47(-2.50%) |
Feb 05, 2015 | 18.63 | 18.68 | 18.62 | 18.68 | 4,154 | +0.03(+0.14%) |
Feb 04, 2015 | 18.58 | 18.67 | 18.48 | 18.65 | 23,292 | +0.19(+1.03%) |
Feb 03, 2015 | 18.41 | 18.59 | 18.41 | 18.46 | 13,488 | +0.19(+1.04%) |
Feb 02, 2015 | 18.16 | 18.27 | 18.16 | 18.27 | 9,153 | +0.25(+1.40%) |
Jan 30, 2015 | 18.19 | 18.23 | 18.02 | 18.02 | 14,420 | +0.03(+0.18%) |
Jan 29, 2015 | 17.99 | 17.99 | 17.82 | 17.99 | 6,870 | -0.05(-0.28%) |
Jan 28, 2015 | 18.19 | 18.24 | 18.04 | 18.04 | 12,197 | -0.13(-0.70%) |
Jan 27, 2015 | 18.08 | 18.17 | 18.06 | 18.17 | 9,243 | +0.01(+0.04%) |
Jan 26, 2015 | 18.52 | 18.52 | 18.13 | 18.16 | 45,599 | -0.63(-3.33%) |
Jan 23, 2015 | 18.79 | 18.86 | 18.79 | 18.79 | 5,521 | -0.09(-0.50%) |
Jan 22, 2015 | 18.82 | 18.98 | 18.75 | 18.88 | 9,134 | +0.02(+0.10%) |
Jan 21, 2015 | 18.72 | 18.86 | 18.70 | 18.86 | 7,264 | +0.23(+1.22%) |
Jan 20, 2015 | 18.69 | 18.69 | 18.57 | 18.63 | 8,531 | -0.21(-1.11%) |
Jan 16, 2015 | 18.73 | 18.87 | 18.73 | 18.84 | 10,939 | -0.13(-0.70%) |
Jan 15, 2015 | 19.10 | 19.10 | 18.98 | 18.98 | 9,174 | +0.00(+0.00%) |
Jan 14, 2015 | 18.94 | 19.06 | 18.87 | 18.98 | 10,584 | +0.53(+2.88%) |
Jan 13, 2015 | 18.65 | 18.65 | 18.42 | 18.44 | 10,307 | +0.06(+0.34%) |
Jan 12, 2015 | 18.56 | 18.56 | 18.38 | 18.38 | 10,133 | -0.67(-3.51%) |
Jan 09, 2015 | 19.23 | 19.23 | 19.03 | 19.05 | 9,169 | -0.28(-1.44%) |
Jan 08, 2015 | 19.32 | 19.42 | 19.32 | 19.33 | 7,008 | +0.03(+0.16%) |
Jan 07, 2015 | 19.33 | 19.34 | 19.28 | 19.30 | 13,649 | +0.11(+0.56%) |
Jan 06, 2015 | 19.24 | 19.25 | 19.11 | 19.19 | 8,027 | +0.04(+0.20%) |
Jan 05, 2015 | 19.28 | 19.28 | 19.10 | 19.15 | 18,457 | +0.47(+2.54%) |
Jan 02, 2015 | 18.86 | 18.86 | 18.68 | 18.68 | 10,340 | +0.15(+0.82%) |
Dec 31, 2014 | 18.59 | 18.53 | 18.53 | 18.53 | 9,340 | +0.02(+0.10%) |
Dec 30, 2014 | 18.50 | 18.56 | 18.50 | 18.51 | 5,110 | -0.13(-0.68%) |
Dec 29, 2014 | 18.61 | 18.63 | 18.56 | 18.63 | 10,439 | -0.28(-1.47%) |
Dec 26, 2014 | 18.90 | 18.98 | 18.71 | 18.91 | 14,433 | +0.39(+2.08%) |
Dec 24, 2014 | 18.51 | 18.53 | 18.53 | 18.53 | 5,699 | -0.13(-0.71%) |
Dec 23, 2014 | 18.72 | 18.74 | 18.58 | 18.66 | 12,478 | -0.54(-2.80%) |
Dec 22, 2014 | 19.06 | 19.33 | 19.06 | 19.20 | 18,425 | +0.55(+2.95%) |
Dec 19, 2014 | 18.61 | 18.75 | 18.60 | 18.65 | 12,508 | -0.26(-1.37%) |
Dec 18, 2014 | 19.00 | 19.00 | 18.86 | 18.91 | 9,509 | +0.57(+3.10%) |
Dec 17, 2014 | 18.20 | 18.40 | 18.19 | 18.34 | 13,554 | +0.29(+1.61%) |
Dec 16, 2014 | 17.95 | 18.27 | 17.94 | 18.05 | 15,558 | -0.33(-1.82%) |
Dec 15, 2014 | 18.48 | 18.63 | 18.34 | 18.38 | 29,008 | +0.10(+0.55%) |
Dec 12, 2014 | 18.32 | 18.40 | 18.27 | 18.28 | 15,403 | +0.06(+0.31%) |
Dec 11, 2014 | 18.27 | 18.39 | 18.22 | 18.22 | 30,927 | -0.06(-0.35%) |
Dec 10, 2014 | 18.54 | 18.56 | 18.25 | 18.29 | 21,345 | +0.07(+0.38%) |
Dec 09, 2014 | 18.21 | 18.27 | 18.04 | 18.22 | 40,875 | -0.88(-4.60%) |
Dec 08, 2014 | 19.29 | 19.37 | 19.09 | 19.10 | 39,618 | -1.12(-5.53%) |
Dec 05, 2014 | 20.30 | 20.30 | 20.06 | 20.21 | 15,520 | -0.21(-1.02%) |
Dec 04, 2014 | 20.46 | 20.47 | 20.26 | 20.42 | 24,205 | +1.02(+5.28%) |
Dec 03, 2014 | 19.34 | 19.77 | 19.28 | 19.40 | 34,027 | +0.21(+1.12%) |
Dec 02, 2014 | 19.18 | 19.23 | 19.11 | 19.18 | 19,746 | +0.23(+1.20%) |