Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 17.57 | 17.79 | 17.44 | 17.49 | 417,847 | +0.02(+0.12%) |
Feb 26, 2015 | 18.06 | 18.14 | 17.39 | 17.47 | 738,218 | -0.66(-3.62%) |
Feb 25, 2015 | 18.06 | 18.33 | 17.87 | 18.12 | 598,402 | +0.09(+0.52%) |
Feb 24, 2015 | 18.44 | 18.44 | 17.91 | 18.03 | 538,191 | -0.38(-2.08%) |
Feb 23, 2015 | 18.48 | 18.56 | 18.18 | 18.41 | 337,434 | -0.17(-0.90%) |
Feb 20, 2015 | 18.31 | 18.63 | 18.11 | 18.58 | 537,430 | +0.23(+1.23%) |
Feb 19, 2015 | 18.21 | 18.59 | 18.11 | 18.35 | 1,163,948 | -0.21(-1.13%) |
Feb 18, 2015 | 19.22 | 19.40 | 18.51 | 18.56 | 1,274,043 | -0.56(-2.93%) |
Feb 17, 2015 | 18.91 | 19.36 | 18.65 | 19.12 | 331,902 | +0.10(+0.52%) |
Feb 13, 2015 | 19.13 | 19.02 | 19.02 | 19.02 | 255,422 | +0.57(+3.10%) |
Feb 12, 2015 | 17.73 | 18.58 | 17.73 | 18.45 | 331,023 | +0.88(+5.01%) |
Feb 11, 2015 | 17.50 | 17.87 | 17.37 | 17.57 | 469,737 | -0.10(-0.56%) |
Feb 10, 2015 | 17.57 | 17.86 | 17.32 | 17.67 | 309,044 | +0.18(+1.02%) |
Feb 09, 2015 | 17.70 | 17.88 | 17.43 | 17.49 | 427,930 | -0.16(-0.89%) |
Feb 06, 2015 | 17.39 | 17.83 | 17.36 | 17.65 | 370,400 | +0.30(+1.72%) |
Feb 05, 2015 | 17.49 | 17.62 | 17.33 | 17.35 | 6,966,242 | +0.05(+0.30%) |
Feb 04, 2015 | 17.39 | 17.46 | 17.14 | 17.30 | 369,235 | -0.28(-1.58%) |
Feb 03, 2015 | 17.80 | 17.92 | 17.54 | 17.58 | 538,802 | +0.02(+0.12%) |
Feb 02, 2015 | 16.81 | 17.77 | 16.81 | 17.56 | 521,552 | +0.97(+5.85%) |
Jan 30, 2015 | 16.48 | 16.94 | 16.30 | 16.59 | 300,843 | +0.02(+0.13%) |
Jan 29, 2015 | 16.65 | 16.99 | 16.12 | 16.57 | 341,970 | -0.14(-0.85%) |
Jan 28, 2015 | 17.70 | 17.80 | 16.58 | 16.71 | 491,197 | -1.01(-5.71%) |
Jan 27, 2015 | 17.67 | 17.90 | 17.60 | 17.72 | 281,140 | -0.14(-0.76%) |
Jan 26, 2015 | 17.96 | 18.05 | 17.72 | 17.86 | 172,270 | -0.04(-0.23%) |
Jan 23, 2015 | 17.73 | 18.07 | 17.60 | 17.90 | 248,458 | +0.06(+0.32%) |
Jan 22, 2015 | 17.76 | 18.00 | 17.61 | 17.84 | 300,236 | +0.21(+1.22%) |
Jan 21, 2015 | 17.38 | 17.83 | 17.30 | 17.62 | 263,214 | +0.26(+1.48%) |
Jan 20, 2015 | 17.34 | 17.57 | 17.09 | 17.37 | 496,124 | -0.03(-0.15%) |
Jan 16, 2015 | 16.32 | 17.63 | 16.32 | 17.39 | 848,525 | +1.06(+6.48%) |
Jan 15, 2015 | 16.51 | 16.82 | 16.21 | 16.34 | 322,599 | -0.03(-0.19%) |
Jan 14, 2015 | 16.17 | 16.45 | 15.81 | 16.37 | 367,415 | -0.01(-0.06%) |
Jan 13, 2015 | 16.79 | 17.08 | 16.26 | 16.38 | 313,116 | -0.30(-1.79%) |
Jan 12, 2015 | 16.85 | 17.00 | 16.38 | 16.68 | 416,346 | -0.35(-2.06%) |
Jan 09, 2015 | 17.40 | 17.61 | 16.85 | 17.03 | 575,549 | -0.37(-2.11%) |
Jan 08, 2015 | 17.50 | 17.76 | 17.22 | 17.39 | 386,456 | -0.01(-0.06%) |
Jan 07, 2015 | 18.31 | 18.74 | 17.19 | 17.40 | 413,258 | -0.03(-0.15%) |
Jan 06, 2015 | 17.90 | 18.11 | 17.13 | 17.43 | 285,012 | -0.49(-2.75%) |
Jan 05, 2015 | 18.60 | 18.62 | 17.83 | 17.92 | 414,082 | -0.86(-4.58%) |
Jan 02, 2015 | 18.61 | 18.97 | 18.40 | 18.78 | 343,540 | +0.14(+0.76%) |
Dec 31, 2014 | 18.51 | 18.64 | 18.64 | 18.64 | 853,443 | +0.13(+0.71%) |
Dec 30, 2014 | 18.69 | 18.81 | 18.34 | 18.51 | 330,696 | -0.25(-1.34%) |
Dec 29, 2014 | 18.10 | 18.87 | 18.03 | 18.76 | 431,219 | +0.76(+4.22%) |
Dec 26, 2014 | 18.20 | 18.24 | 17.82 | 18.00 | 148,568 | -0.05(-0.26%) |
Dec 24, 2014 | 18.05 | 18.05 | 18.05 | 18.05 | 174,541 | +0.02(+0.09%) |
Dec 23, 2014 | 17.44 | 18.10 | 17.35 | 18.03 | 482,702 | +0.49(+2.81%) |
Dec 22, 2014 | 17.57 | 17.69 | 17.08 | 17.54 | 427,999 | -0.03(-0.15%) |
Dec 19, 2014 | 17.65 | 17.89 | 17.37 | 17.57 | 617,954 | +0.01(+0.06%) |
Dec 18, 2014 | 17.64 | 17.86 | 17.26 | 17.56 | 565,971 | +0.31(+1.82%) |
Dec 17, 2014 | 16.42 | 17.37 | 16.23 | 17.24 | 406,564 | +0.82(+5.01%) |
Dec 16, 2014 | 15.85 | 16.74 | 15.58 | 16.42 | 690,794 | +0.38(+2.35%) |
Dec 15, 2014 | 16.06 | 16.30 | 15.62 | 16.04 | 570,448 | +0.01(+0.03%) |
Dec 12, 2014 | 15.41 | 16.09 | 14.80 | 16.04 | 708,710 | +0.20(+1.29%) |
Dec 11, 2014 | 16.00 | 16.46 | 15.75 | 15.83 | 301,980 | -0.07(-0.43%) |
Dec 10, 2014 | 16.50 | 16.50 | 15.82 | 15.90 | 373,920 | -0.52(-3.16%) |
Dec 09, 2014 | 16.39 | 16.77 | 16.18 | 16.42 | 586,993 | -0.08(-0.48%) |
Dec 08, 2014 | 17.67 | 17.67 | 16.31 | 16.50 | 702,949 | -1.38(-7.71%) |
Dec 05, 2014 | 17.88 | 18.04 | 17.70 | 17.88 | 322,641 | -0.03(-0.15%) |
Dec 04, 2014 | 17.10 | 17.97 | 16.79 | 17.90 | 427,284 | +0.09(+0.50%) |
Dec 03, 2014 | 17.82 | 18.12 | 17.73 | 17.81 | 426,725 | +0.09(+0.50%) |
Dec 02, 2014 | 17.48 | 18.15 | 16.83 | 17.72 | 599,155 | +0.39(+2.24%) |