Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 17.08 | 17.09 | 17.04 | 17.08 | 17,546 | -0.02(-0.11%) |
Feb 26, 2015 | 17.15 | 17.15 | 17.10 | 17.10 | 6,327 | -0.06(-0.33%) |
Feb 25, 2015 | 17.10 | 17.17 | 17.07 | 17.15 | 30,089 | +0.05(+0.28%) |
Feb 24, 2015 | 17.03 | 17.11 | 16.99 | 17.11 | 7,566 | +0.07(+0.44%) |
Feb 23, 2015 | 17.04 | 17.06 | 16.99 | 17.03 | 5,704 | -0.04(-0.22%) |
Feb 20, 2015 | 17.04 | 17.10 | 17.04 | 17.07 | 14,625 | +0.00(+0.00%) |
Feb 19, 2015 | 17.09 | 17.11 | 17.07 | 17.07 | 9,369 | -0.06(-0.35%) |
Feb 18, 2015 | 17.11 | 17.17 | 17.06 | 17.13 | 34,824 | -0.00(-0.03%) |
Feb 17, 2015 | 17.20 | 17.20 | 17.13 | 17.13 | 2,340 | +0.00(+0.01%) |
Feb 13, 2015 | 17.10 | 17.13 | 17.13 | 17.13 | 3,116 | +0.07(+0.43%) |
Feb 12, 2015 | 17.07 | 17.10 | 17.00 | 17.06 | 2,457 | +0.10(+0.60%) |
Feb 11, 2015 | 16.92 | 16.96 | 16.92 | 16.96 | 3,039 | -0.14(-0.82%) |
Feb 10, 2015 | 17.06 | 17.11 | 17.04 | 17.10 | 50,708 | -0.06(-0.33%) |
Feb 09, 2015 | 17.13 | 17.16 | 17.13 | 17.15 | 6,436 | +0.03(+0.16%) |
Feb 06, 2015 | 17.12 | 17.13 | 17.11 | 17.12 | 2,191 | -0.11(-0.65%) |
Feb 05, 2015 | 17.18 | 17.27 | 17.18 | 17.24 | 44,160 | +0.07(+0.43%) |
Feb 04, 2015 | 17.20 | 17.21 | 17.13 | 17.16 | 37,162 | -0.10(-0.59%) |
Feb 03, 2015 | 17.21 | 17.29 | 17.20 | 17.26 | 42,954 | +0.21(+1.26%) |
Feb 02, 2015 | 17.07 | 17.12 | 17.02 | 17.05 | 82,677 | +0.04(+0.22%) |
Jan 30, 2015 | 16.98 | 17.05 | 16.92 | 17.01 | 130,294 | -0.09(-0.54%) |
Jan 29, 2015 | 17.14 | 17.18 | 17.08 | 17.11 | 26,843 | -0.12(-0.70%) |
Jan 28, 2015 | 17.26 | 17.32 | 17.18 | 17.23 | 9,562 | -0.07(-0.38%) |
Jan 27, 2015 | 17.30 | 17.31 | 17.27 | 17.29 | 2,274 | +0.04(+0.22%) |
Jan 26, 2015 | 17.24 | 17.32 | 17.24 | 17.25 | 16,979 | -0.07(-0.43%) |
Jan 23, 2015 | 17.34 | 17.34 | 17.29 | 17.33 | 12,332 | +0.01(+0.05%) |
Jan 22, 2015 | 17.29 | 17.37 | 17.29 | 17.32 | 69,565 | +0.06(+0.32%) |
Jan 21, 2015 | 17.27 | 17.31 | 17.23 | 17.26 | 9,142 | +0.04(+0.25%) |
Jan 20, 2015 | 17.20 | 17.25 | 17.17 | 17.22 | 46,830 | -0.02(-0.14%) |
Jan 16, 2015 | 17.28 | 17.29 | 17.16 | 17.25 | 74,492 | +0.02(+0.11%) |
Jan 15, 2015 | 17.30 | 17.40 | 17.18 | 17.23 | 178,309 | -0.05(-0.27%) |
Jan 14, 2015 | 17.17 | 17.28 | 17.17 | 17.27 | 7,815 | +0.00(+0.00%) |
Jan 13, 2015 | 17.25 | 17.28 | 17.24 | 17.27 | 17,506 | +0.00(+0.00%) |
Jan 12, 2015 | 17.24 | 17.29 | 17.24 | 17.27 | 36,320 | -0.01(-0.08%) |
Jan 09, 2015 | 17.29 | 17.31 | 17.27 | 17.29 | 37,046 | +0.04(+0.24%) |
Jan 08, 2015 | 17.22 | 17.27 | 17.22 | 17.25 | 5,855 | +0.08(+0.49%) |
Jan 07, 2015 | 17.11 | 17.17 | 17.11 | 17.16 | 8,920 | +0.07(+0.38%) |
Jan 06, 2015 | 17.11 | 17.11 | 17.08 | 17.10 | 21,800 | -0.04(-0.22%) |
Jan 05, 2015 | 17.14 | 17.17 | 17.09 | 17.13 | 7,934 | -0.13(-0.75%) |
Jan 02, 2015 | 17.25 | 17.26 | 17.22 | 17.26 | 11,757 | -0.04(-0.22%) |
Dec 31, 2014 | 17.34 | 17.30 | 17.30 | 17.30 | 67,800 | -0.07(-0.43%) |
Dec 30, 2014 | 17.38 | 17.42 | 17.33 | 17.38 | 39,023 | +0.08(+0.48%) |
Dec 29, 2014 | 17.28 | 17.38 | 17.28 | 17.29 | 41,210 | -0.08(-0.48%) |
Dec 26, 2014 | 17.36 | 17.47 | 17.32 | 17.38 | 39,371 | -0.04(-0.21%) |
Dec 24, 2014 | 17.37 | 17.41 | 17.41 | 17.41 | 19,770 | +0.06(+0.32%) |
Dec 23, 2014 | 17.54 | 17.54 | 17.33 | 17.36 | 149,356 | -0.05(-0.27%) |
Dec 22, 2014 | 17.34 | 17.47 | 17.30 | 17.40 | 197,380 | +0.07(+0.43%) |
Dec 19, 2014 | 17.43 | 17.44 | 17.28 | 17.33 | 13,684 | +0.07(+0.43%) |
Dec 18, 2014 | 17.32 | 17.32 | 17.25 | 17.25 | 25,990 | +0.07(+0.43%) |
Dec 17, 2014 | 17.08 | 17.29 | 17.08 | 17.18 | 71,643 | +0.14(+0.82%) |
Dec 16, 2014 | 17.01 | 17.15 | 16.97 | 17.04 | 27,963 | -0.03(-0.16%) |
Dec 15, 2014 | 17.25 | 17.25 | 17.07 | 17.07 | 22,136 | -0.29(-1.66%) |
Dec 12, 2014 | 17.39 | 17.41 | 17.31 | 17.36 | 33,631 | -0.05(-0.27%) |
Dec 11, 2014 | 17.39 | 17.52 | 17.39 | 17.40 | 13,085 | -0.09(-0.53%) |
Dec 10, 2014 | 17.52 | 17.54 | 17.47 | 17.50 | 29,488 | -0.07(-0.37%) |
Dec 09, 2014 | 17.54 | 17.61 | 17.54 | 17.56 | 27,825 | -0.02(-0.09%) |
Dec 08, 2014 | 17.56 | 17.58 | 17.53 | 17.58 | 4,473 | -0.02(-0.13%) |
Dec 05, 2014 | 17.61 | 17.64 | 17.60 | 17.60 | 21,798 | -0.08(-0.47%) |
Dec 04, 2014 | 17.68 | 17.71 | 17.67 | 17.68 | 6,062 | -0.06(-0.31%) |
Dec 03, 2014 | 17.68 | 17.76 | 17.68 | 17.74 | 17,949 | +0.01(+0.05%) |
Dec 02, 2014 | 17.73 | 17.73 | 17.66 | 17.73 | 89,090 | -0.06(-0.31%) |