Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 17.31 | 17.37 | 17.31 | 17.36 | 5,966,024 | +0.05(+0.31%) |
Feb 26, 2015 | 17.30 | 17.33 | 17.30 | 17.31 | 1,280,266 | +0.01(+0.07%) |
Feb 25, 2015 | 17.27 | 17.33 | 17.27 | 17.30 | 2,734,172 | +0.00(+0.00%) |
Feb 24, 2015 | 17.25 | 17.30 | 17.25 | 17.30 | 3,148,218 | +0.05(+0.27%) |
Feb 23, 2015 | 17.28 | 17.28 | 17.24 | 17.25 | 876,934 | +0.01(+0.07%) |
Feb 20, 2015 | 17.22 | 17.24 | 17.21 | 17.24 | 3,808,343 | +0.02(+0.10%) |
Feb 19, 2015 | 17.22 | 17.24 | 17.21 | 17.22 | 1,282,123 | +0.00(+0.00%) |
Feb 18, 2015 | 17.21 | 17.24 | 17.17 | 17.22 | 5,819,087 | +0.00(+0.00%) |
Feb 17, 2015 | 17.17 | 17.24 | 17.17 | 17.22 | 7,779,867 | +0.01(+0.07%) |
Feb 13, 2015 | 17.18 | 17.21 | 17.21 | 17.21 | 2,221,819 | +0.02(+0.14%) |
Feb 12, 2015 | 17.18 | 17.18 | 17.14 | 17.18 | 2,727,069 | +0.02(+0.10%) |
Feb 11, 2015 | 17.16 | 17.17 | 17.12 | 17.17 | 1,423,921 | +0.01(+0.03%) |
Feb 10, 2015 | 17.17 | 17.17 | 17.12 | 17.16 | 1,441,730 | +0.04(+0.24%) |
Feb 09, 2015 | 17.10 | 17.13 | 17.10 | 17.12 | 981,073 | +0.01(+0.03%) |
Feb 06, 2015 | 17.10 | 17.15 | 17.10 | 17.11 | 1,554,789 | +0.01(+0.03%) |
Feb 05, 2015 | 17.06 | 17.11 | 17.05 | 17.11 | 1,380,214 | +0.06(+0.34%) |
Feb 04, 2015 | 17.04 | 17.07 | 17.03 | 17.05 | 6,414,251 | +0.02(+0.14%) |
Feb 03, 2015 | 17.03 | 17.04 | 16.98 | 17.03 | 4,917,949 | +0.02(+0.10%) |
Feb 02, 2015 | 16.99 | 17.02 | 16.98 | 17.01 | 962,705 | +0.02(+0.11%) |
Jan 30, 2015 | 17.01 | 17.01 | 16.97 | 16.99 | 1,754,516 | -0.03(-0.17%) |
Jan 29, 2015 | 17.00 | 17.02 | 16.97 | 17.02 | 1,274,228 | +0.06(+0.35%) |
Jan 28, 2015 | 16.97 | 17.01 | 16.96 | 16.96 | 2,635,208 | -0.01(-0.07%) |
Jan 27, 2015 | 16.98 | 16.99 | 16.94 | 16.97 | 1,136,414 | -0.02(-0.14%) |
Jan 26, 2015 | 17.00 | 17.01 | 16.96 | 17.00 | 1,440,803 | +0.02(+0.10%) |
Jan 23, 2015 | 17.00 | 17.02 | 16.98 | 16.98 | 1,118,366 | -0.02(-0.10%) |
Jan 22, 2015 | 16.97 | 17.00 | 16.96 | 17.00 | 3,324,697 | +0.02(+0.14%) |
Jan 21, 2015 | 16.93 | 16.97 | 16.91 | 16.97 | 1,348,676 | +0.01(+0.03%) |
Jan 20, 2015 | 16.94 | 17.02 | 16.94 | 16.97 | 1,642,213 | -0.01(-0.07%) |
Jan 16, 2015 | 16.90 | 16.99 | 16.90 | 16.98 | 4,083,745 | +0.04(+0.21%) |
Jan 15, 2015 | 16.97 | 16.98 | 16.93 | 16.94 | 3,132,240 | -0.04(-0.24%) |
Jan 14, 2015 | 16.95 | 17.00 | 16.93 | 16.98 | 1,076,357 | -0.03(-0.17%) |
Jan 13, 2015 | 17.02 | 17.04 | 16.97 | 17.01 | 5,152,106 | -0.02(-0.10%) |
Jan 12, 2015 | 17.01 | 17.06 | 16.98 | 17.03 | 5,835,324 | +0.01(+0.07%) |
Jan 09, 2015 | 17.02 | 17.04 | 16.97 | 17.02 | 1,756,479 | +0.02(+0.10%) |
Jan 08, 2015 | 17.00 | 17.02 | 16.97 | 17.00 | 1,897,788 | +0.06(+0.38%) |
Jan 07, 2015 | 16.93 | 16.94 | 16.88 | 16.94 | 1,580,873 | +0.05(+0.31%) |
Jan 06, 2015 | 16.94 | 16.96 | 16.87 | 16.88 | 5,702,893 | -0.07(-0.41%) |
Jan 05, 2015 | 16.95 | 17.00 | 16.92 | 16.95 | 2,859,884 | -0.06(-0.35%) |
Jan 02, 2015 | 16.96 | 17.01 | 16.95 | 17.01 | 1,487,537 | +0.06(+0.38%) |
Dec 31, 2014 | 16.95 | 16.95 | 16.95 | 16.95 | 2,708,543 | -0.02(-0.10%) |
Dec 30, 2014 | 17.02 | 17.03 | 16.97 | 16.97 | 5,051,650 | -0.07(-0.41%) |
Dec 29, 2014 | 17.04 | 17.09 | 17.00 | 17.04 | 4,739,679 | +0.03(+0.18%) |
Dec 26, 2014 | 17.01 | 17.04 | 16.99 | 17.01 | 1,217,315 | +0.02(+0.10%) |
Dec 24, 2014 | 16.99 | 16.99 | 16.99 | 16.99 | 1,042,680 | -0.01(-0.03%) |
Dec 23, 2014 | 16.97 | 16.99 | 16.95 | 16.99 | 2,335,976 | +0.03(+0.17%) |
Dec 22, 2014 | 16.94 | 16.96 | 16.92 | 16.96 | 2,540,671 | +0.01(+0.03%) |
Dec 19, 2014 | 16.88 | 16.96 | 16.87 | 16.96 | 6,619,261 | +0.09(+0.55%) |
Dec 18, 2014 | 16.84 | 16.92 | 16.83 | 16.87 | 2,033,393 | +0.08(+0.49%) |
Dec 17, 2014 | 16.59 | 16.79 | 16.59 | 16.78 | 6,866,410 | +0.20(+1.20%) |
Dec 16, 2014 | 16.62 | 16.68 | 16.57 | 16.59 | 4,296,302 | -0.15(-0.87%) |
Dec 15, 2014 | 16.76 | 16.77 | 16.70 | 16.73 | 3,664,782 | -0.03(-0.17%) |
Dec 12, 2014 | 16.77 | 16.79 | 16.71 | 16.76 | 5,186,521 | -0.04(-0.21%) |
Dec 11, 2014 | 16.85 | 16.87 | 16.78 | 16.80 | 6,744,242 | -0.06(-0.38%) |
Dec 10, 2014 | 16.95 | 16.95 | 16.85 | 16.86 | 4,854,862 | -0.10(-0.58%) |
Dec 09, 2014 | 16.96 | 17.02 | 16.94 | 16.96 | 4,375,441 | -0.06(-0.34%) |
Dec 08, 2014 | 17.06 | 17.06 | 17.01 | 17.02 | 3,183,481 | -0.07(-0.41%) |
Dec 05, 2014 | 17.11 | 17.11 | 17.05 | 17.09 | 4,167,483 | -0.01(-0.07%) |
Dec 04, 2014 | 17.10 | 17.12 | 17.10 | 17.10 | 1,219,800 | -0.02(-0.14%) |
Dec 03, 2014 | 17.11 | 17.13 | 17.09 | 17.12 | 3,120,212 | +0.01(+0.07%) |
Dec 02, 2014 | 17.10 | 17.14 | 17.09 | 17.11 | 2,427,761 | -0.02(-0.10%) |