Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 20.63 | 21.44 | 20.50 | 20.86 | 336,497 | +0.31(+1.51%) |
Feb 26, 2015 | 18.95 | 20.57 | 18.88 | 20.55 | 380,859 | +1.65(+8.73%) |
Feb 25, 2015 | 19.34 | 19.55 | 18.46 | 18.90 | 336,116 | -0.50(-2.58%) |
Feb 24, 2015 | 17.93 | 19.71 | 17.93 | 19.40 | 634,073 | +1.55(+8.68%) |
Feb 23, 2015 | 18.02 | 18.07 | 17.49 | 17.85 | 115,315 | -0.26(-1.44%) |
Feb 20, 2015 | 18.21 | 18.30 | 17.90 | 18.11 | 249,323 | -0.08(-0.44%) |
Feb 19, 2015 | 17.67 | 18.41 | 17.49 | 18.19 | 214,196 | +0.52(+2.94%) |
Feb 18, 2015 | 17.97 | 18.23 | 17.65 | 17.67 | 85,247 | -0.30(-1.67%) |
Feb 17, 2015 | 17.47 | 18.43 | 17.46 | 17.97 | 242,746 | +0.58(+3.34%) |
Feb 13, 2015 | 17.34 | 17.39 | 17.39 | 17.39 | 122,200 | +0.08(+0.46%) |
Feb 12, 2015 | 16.63 | 17.39 | 16.63 | 17.31 | 113,405 | +0.84(+5.10%) |
Feb 11, 2015 | 16.71 | 16.89 | 16.42 | 16.47 | 125,200 | -0.14(-0.84%) |
Feb 10, 2015 | 16.81 | 17.11 | 16.56 | 16.61 | 133,216 | -0.15(-0.89%) |
Feb 09, 2015 | 16.93 | 17.22 | 16.66 | 16.76 | 99,075 | -0.25(-1.47%) |
Feb 06, 2015 | 17.19 | 17.36 | 16.75 | 17.01 | 157,340 | -0.19(-1.10%) |
Feb 05, 2015 | 17.02 | 17.41 | 16.60 | 17.20 | 183,709 | -0.27(-1.55%) |
Feb 04, 2015 | 16.80 | 17.59 | 16.80 | 17.47 | 74,794 | +0.55(+3.25%) |
Feb 03, 2015 | 16.84 | 17.18 | 16.84 | 16.92 | 181,706 | +0.12(+0.71%) |
Feb 02, 2015 | 16.86 | 16.98 | 16.54 | 16.80 | 129,872 | +0.06(+0.36%) |
Jan 30, 2015 | 16.71 | 16.97 | 16.45 | 16.74 | 183,552 | -0.14(-0.83%) |
Jan 29, 2015 | 16.38 | 16.90 | 16.36 | 16.88 | 180,942 | +0.42(+2.55%) |
Jan 28, 2015 | 16.63 | 16.68 | 16.33 | 16.46 | 79,419 | -0.12(-0.72%) |
Jan 27, 2015 | 16.60 | 16.86 | 15.91 | 16.58 | 469,332 | -0.16(-0.96%) |
Jan 26, 2015 | 16.75 | 16.93 | 16.55 | 16.74 | 93,549 | +0.05(+0.30%) |
Jan 23, 2015 | 16.48 | 16.88 | 16.32 | 16.69 | 70,348 | +0.24(+1.46%) |
Jan 22, 2015 | 16.38 | 16.63 | 16.15 | 16.45 | 69,199 | +0.13(+0.80%) |
Jan 21, 2015 | 16.40 | 16.70 | 16.16 | 16.32 | 66,230 | -0.13(-0.79%) |
Jan 20, 2015 | 16.40 | 16.57 | 16.05 | 16.45 | 88,405 | +0.11(+0.67%) |
Jan 16, 2015 | 16.29 | 16.79 | 16.04 | 16.34 | 102,205 | -0.04(-0.24%) |
Jan 15, 2015 | 17.13 | 17.13 | 16.24 | 16.38 | 128,610 | -0.66(-3.87%) |
Jan 14, 2015 | 17.00 | 17.18 | 16.69 | 17.04 | 52,509 | -0.24(-1.39%) |
Jan 13, 2015 | 17.46 | 17.81 | 16.81 | 17.28 | 129,662 | +0.05(+0.29%) |
Jan 12, 2015 | 17.30 | 17.33 | 16.98 | 17.23 | 80,594 | -0.04(-0.23%) |
Jan 09, 2015 | 17.60 | 17.60 | 17.10 | 17.27 | 62,607 | -0.21(-1.20%) |
Jan 08, 2015 | 16.88 | 17.55 | 16.72 | 17.48 | 94,984 | +0.81(+4.86%) |
Jan 07, 2015 | 16.75 | 16.96 | 16.41 | 16.67 | 69,058 | +0.07(+0.42%) |
Jan 06, 2015 | 17.33 | 17.38 | 16.45 | 16.60 | 127,776 | -0.59(-3.43%) |
Jan 05, 2015 | 17.46 | 17.51 | 17.10 | 17.19 | 58,643 | -0.28(-1.60%) |
Jan 02, 2015 | 17.75 | 18.02 | 16.90 | 17.47 | 325,575 | -0.26(-1.47%) |
Dec 31, 2014 | 17.62 | 17.73 | 17.73 | 17.73 | 98,300 | +0.19(+1.08%) |
Dec 30, 2014 | 17.65 | 17.80 | 17.42 | 17.54 | 35,581 | -0.20(-1.13%) |
Dec 29, 2014 | 17.74 | 17.82 | 17.58 | 17.74 | 81,978 | -0.02(-0.11%) |
Dec 26, 2014 | 17.69 | 17.80 | 17.63 | 17.76 | 47,127 | +0.16(+0.91%) |
Dec 24, 2014 | 17.52 | 17.60 | 17.60 | 17.60 | 34,600 | +0.16(+0.92%) |
Dec 23, 2014 | 17.68 | 17.68 | 17.34 | 17.44 | 62,306 | -0.10(-0.57%) |
Dec 22, 2014 | 17.59 | 17.68 | 17.34 | 17.54 | 71,966 | -0.02(-0.11%) |
Dec 19, 2014 | 17.86 | 17.86 | 17.20 | 17.56 | 215,435 | -0.15(-0.85%) |
Dec 18, 2014 | 17.46 | 17.77 | 17.23 | 17.71 | 87,405 | +0.53(+3.08%) |
Dec 17, 2014 | 16.72 | 17.47 | 16.72 | 17.18 | 249,462 | +0.41(+2.44%) |
Dec 16, 2014 | 16.26 | 16.89 | 16.08 | 16.77 | 173,181 | +0.49(+3.01%) |
Dec 15, 2014 | 16.68 | 16.93 | 16.22 | 16.28 | 77,274 | -0.34(-2.05%) |
Dec 12, 2014 | 17.11 | 17.17 | 16.60 | 16.62 | 137,710 | -0.72(-4.15%) |
Dec 11, 2014 | 17.28 | 17.48 | 16.95 | 17.34 | 236,166 | +0.20(+1.17%) |
Dec 10, 2014 | 17.90 | 17.97 | 17.10 | 17.14 | 148,363 | -0.85(-4.72%) |
Dec 09, 2014 | 17.49 | 18.32 | 17.48 | 17.99 | 243,565 | +0.34(+1.93%) |
Dec 08, 2014 | 17.45 | 17.87 | 17.38 | 17.65 | 201,472 | +0.05(+0.28%) |
Dec 05, 2014 | 17.37 | 17.75 | 17.32 | 17.60 | 162,795 | +0.26(+1.50%) |
Dec 04, 2014 | 17.79 | 17.82 | 17.25 | 17.34 | 303,236 | -0.46(-2.58%) |
Dec 03, 2014 | 17.29 | 17.88 | 17.25 | 17.80 | 145,570 | +0.49(+2.83%) |
Dec 02, 2014 | 17.01 | 17.69 | 17.01 | 17.31 | 539,456 | +0.32(+1.88%) |