Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 17.14 | 17.42 | 17.14 | 17.25 | 44,876 | +0.05(+0.31%) |
Feb 26, 2015 | 17.07 | 17.32 | 17.03 | 17.20 | 47,912 | +0.07(+0.41%) |
Feb 25, 2015 | 17.25 | 17.27 | 17.05 | 17.12 | 28,955 | -0.19(-1.12%) |
Feb 24, 2015 | 17.24 | 17.39 | 17.19 | 17.32 | 25,678 | +0.04(+0.26%) |
Feb 23, 2015 | 17.27 | 17.29 | 17.01 | 17.27 | 30,513 | +0.00(+0.00%) |
Feb 20, 2015 | 17.63 | 17.63 | 17.12 | 17.27 | 45,487 | -0.35(-1.96%) |
Feb 19, 2015 | 17.51 | 17.70 | 17.12 | 17.62 | 35,128 | +0.10(+0.56%) |
Feb 18, 2015 | 17.55 | 17.69 | 17.44 | 17.52 | 54,925 | +0.03(+0.15%) |
Feb 17, 2015 | 17.25 | 17.51 | 17.21 | 17.50 | 55,543 | +0.22(+1.28%) |
Feb 13, 2015 | 17.18 | 17.27 | 17.27 | 17.27 | 21,243 | +0.06(+0.36%) |
Feb 12, 2015 | 17.20 | 17.34 | 17.09 | 17.21 | 39,486 | +0.12(+0.73%) |
Feb 11, 2015 | 16.92 | 17.21 | 16.92 | 17.09 | 55,908 | +0.09(+0.52%) |
Feb 10, 2015 | 16.76 | 17.18 | 16.76 | 17.00 | 64,010 | +0.39(+2.34%) |
Feb 09, 2015 | 16.78 | 16.95 | 16.53 | 16.61 | 54,883 | -0.19(-1.11%) |
Feb 06, 2015 | 17.17 | 17.24 | 16.73 | 16.80 | 69,535 | -0.34(-1.96%) |
Feb 05, 2015 | 16.92 | 17.20 | 16.91 | 17.13 | 61,930 | +0.22(+1.31%) |
Feb 04, 2015 | 16.93 | 17.16 | 16.80 | 16.91 | 61,039 | -0.14(-0.83%) |
Feb 03, 2015 | 16.81 | 17.17 | 16.80 | 17.05 | 65,383 | +0.40(+2.39%) |
Feb 02, 2015 | 16.70 | 16.80 | 16.48 | 16.66 | 74,613 | -0.04(-0.21%) |
Jan 30, 2015 | 16.80 | 16.94 | 16.50 | 16.69 | 177,178 | -0.30(-1.77%) |
Jan 29, 2015 | 16.84 | 17.02 | 16.67 | 16.99 | 78,079 | +0.25(+1.48%) |
Jan 28, 2015 | 16.81 | 16.94 | 16.44 | 16.74 | 170,809 | -0.03(-0.16%) |
Jan 27, 2015 | 16.62 | 16.88 | 16.53 | 16.77 | 86,764 | -0.11(-0.63%) |
Jan 26, 2015 | 16.79 | 16.88 | 16.48 | 16.88 | 51,883 | +0.11(+0.63%) |
Jan 23, 2015 | 16.86 | 16.90 | 16.45 | 16.77 | 42,928 | -0.08(-0.47%) |
Jan 22, 2015 | 16.43 | 16.93 | 16.26 | 16.85 | 47,134 | +0.55(+3.39%) |
Jan 21, 2015 | 16.35 | 16.61 | 16.09 | 16.30 | 62,342 | -0.16(-0.96%) |
Jan 20, 2015 | 16.67 | 16.67 | 16.22 | 16.46 | 84,550 | -0.23(-1.37%) |
Jan 16, 2015 | 16.31 | 16.72 | 16.09 | 16.68 | 69,654 | +0.27(+1.66%) |
Jan 15, 2015 | 16.51 | 16.60 | 16.13 | 16.41 | 59,508 | +0.01(+0.05%) |
Jan 14, 2015 | 15.98 | 16.45 | 15.94 | 16.40 | 57,560 | +0.16(+0.98%) |
Jan 13, 2015 | 15.90 | 16.44 | 15.80 | 16.24 | 105,928 | +0.41(+2.61%) |
Jan 12, 2015 | 15.54 | 15.86 | 15.52 | 15.83 | 72,606 | +0.26(+1.70%) |
Jan 09, 2015 | 15.63 | 15.63 | 15.47 | 15.57 | 79,013 | -0.07(-0.45%) |
Jan 08, 2015 | 15.70 | 15.70 | 15.51 | 15.64 | 125,857 | +0.16(+1.02%) |
Jan 07, 2015 | 15.55 | 15.55 | 15.28 | 15.48 | 43,576 | +0.11(+0.75%) |
Jan 06, 2015 | 15.60 | 15.60 | 15.16 | 15.36 | 82,225 | -0.31(-1.97%) |
Jan 05, 2015 | 16.00 | 16.11 | 15.50 | 15.67 | 62,493 | -0.51(-3.16%) |
Jan 02, 2015 | 16.45 | 16.48 | 15.87 | 16.18 | 53,716 | -0.11(-0.70%) |
Dec 31, 2014 | 16.46 | 16.30 | 16.30 | 16.30 | 44,636 | -0.12(-0.75%) |
Dec 30, 2014 | 16.44 | 16.50 | 16.38 | 16.42 | 47,100 | -0.03(-0.16%) |
Dec 29, 2014 | 16.46 | 16.58 | 16.39 | 16.45 | 53,770 | -0.05(-0.32%) |
Dec 26, 2014 | 16.67 | 16.88 | 16.38 | 16.50 | 50,493 | -0.04(-0.27%) |
Dec 24, 2014 | 16.68 | 16.54 | 16.54 | 16.54 | 41,115 | +0.01(+0.05%) |
Dec 23, 2014 | 16.53 | 16.63 | 16.42 | 16.53 | 84,708 | +0.12(+0.75%) |
Dec 22, 2014 | 16.47 | 16.57 | 16.33 | 16.41 | 96,317 | +0.02(+0.11%) |
Dec 19, 2014 | 16.45 | 16.60 | 16.22 | 16.39 | 301,935 | -0.10(-0.59%) |
Dec 18, 2014 | 17.43 | 17.43 | 15.73 | 16.49 | 181,112 | +1.44(+9.53%) |
Dec 17, 2014 | 14.48 | 15.14 | 14.47 | 15.06 | 90,905 | +0.44(+3.01%) |
Dec 16, 2014 | 14.17 | 14.77 | 14.14 | 14.62 | 65,300 | +0.38(+2.66%) |
Dec 15, 2014 | 14.55 | 14.66 | 14.17 | 14.24 | 52,103 | -0.26(-1.76%) |
Dec 12, 2014 | 14.47 | 14.71 | 14.47 | 14.49 | 39,511 | -0.22(-1.50%) |
Dec 11, 2014 | 14.66 | 14.95 | 14.57 | 14.71 | 55,013 | +0.14(+0.97%) |
Dec 10, 2014 | 14.67 | 14.90 | 14.57 | 14.57 | 41,744 | -0.30(-2.01%) |
Dec 09, 2014 | 14.10 | 14.91 | 14.09 | 14.87 | 42,405 | +0.55(+3.87%) |
Dec 08, 2014 | 14.65 | 14.97 | 14.21 | 14.32 | 36,683 | -0.44(-2.98%) |
Dec 05, 2014 | 14.75 | 14.99 | 14.69 | 14.76 | 64,723 | -0.11(-0.71%) |
Dec 04, 2014 | 14.62 | 14.94 | 14.55 | 14.86 | 38,231 | +0.19(+1.32%) |
Dec 03, 2014 | 14.01 | 14.80 | 14.01 | 14.67 | 37,215 | +0.37(+2.59%) |
Dec 02, 2014 | 14.35 | 14.62 | 13.96 | 14.30 | 81,587 | -0.07(-0.49%) |