Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 18.57 | 18.84 | 18.54 | 18.61 | 92,759 | +0.15(+0.83%) |
Feb 26, 2015 | 18.59 | 18.73 | 18.37 | 18.46 | 83,299 | +0.18(+0.99%) |
Feb 25, 2015 | 18.11 | 18.38 | 18.08 | 18.28 | 76,842 | +0.36(+2.02%) |
Feb 24, 2015 | 17.83 | 17.96 | 17.67 | 17.92 | 125,185 | -0.03(-0.16%) |
Feb 23, 2015 | 17.81 | 18.10 | 17.64 | 17.95 | 166,618 | +0.09(+0.48%) |
Feb 20, 2015 | 18.16 | 18.35 | 17.81 | 17.86 | 629,393 | -0.13(-0.74%) |
Feb 19, 2015 | 18.71 | 18.92 | 17.91 | 17.99 | 174,772 | -0.55(-2.98%) |
Feb 18, 2015 | 18.18 | 18.65 | 17.90 | 18.55 | 327,692 | +0.38(+2.10%) |
Feb 17, 2015 | 18.46 | 18.48 | 18.10 | 18.17 | 399,534 | -0.59(-3.15%) |
Feb 13, 2015 | 18.96 | 18.76 | 18.76 | 18.76 | 172,393 | +0.10(+0.51%) |
Feb 12, 2015 | 18.63 | 18.80 | 18.47 | 18.66 | 135,385 | +0.19(+1.03%) |
Feb 11, 2015 | 18.78 | 18.84 | 18.37 | 18.47 | 281,184 | -0.29(-1.52%) |
Feb 10, 2015 | 19.12 | 19.23 | 18.64 | 18.76 | 333,453 | -0.46(-2.38%) |
Feb 09, 2015 | 19.33 | 19.34 | 19.06 | 19.21 | 266,821 | +0.22(+1.15%) |
Feb 06, 2015 | 19.49 | 19.52 | 18.93 | 18.99 | 416,004 | -1.14(-5.68%) |
Feb 05, 2015 | 19.88 | 20.14 | 19.73 | 20.14 | 246,950 | +0.23(+1.15%) |
Feb 04, 2015 | 19.77 | 20.06 | 19.59 | 19.91 | 254,378 | +0.34(+1.75%) |
Feb 03, 2015 | 19.96 | 20.01 | 19.43 | 19.57 | 424,822 | -0.50(-2.47%) |
Feb 02, 2015 | 19.55 | 20.22 | 19.54 | 20.06 | 452,640 | +0.22(+1.10%) |
Jan 30, 2015 | 19.39 | 19.91 | 19.16 | 19.84 | 242,325 | +0.58(+3.02%) |
Jan 29, 2015 | 19.32 | 19.44 | 18.77 | 19.26 | 342,051 | -0.36(-1.85%) |
Jan 28, 2015 | 20.28 | 20.31 | 19.37 | 19.62 | 297,691 | -0.81(-3.96%) |
Jan 27, 2015 | 20.06 | 20.49 | 19.91 | 20.43 | 477,674 | +0.71(+3.63%) |
Jan 26, 2015 | 19.17 | 19.72 | 18.82 | 19.72 | 510,026 | +0.32(+1.67%) |
Jan 23, 2015 | 19.99 | 20.00 | 19.23 | 19.39 | 352,281 | -0.62(-3.10%) |
Jan 22, 2015 | 20.49 | 20.52 | 20.00 | 20.01 | 387,628 | -0.23(-1.13%) |
Jan 21, 2015 | 20.97 | 20.97 | 19.83 | 20.24 | 1,035,467 | -0.40(-1.94%) |
Jan 20, 2015 | 20.64 | 20.94 | 20.41 | 20.64 | 2,109,545 | +0.63(+3.14%) |
Jan 16, 2015 | 19.63 | 20.20 | 19.59 | 20.01 | 292,122 | +0.61(+3.14%) |
Jan 15, 2015 | 19.18 | 19.61 | 19.06 | 19.40 | 164,498 | +1.08(+5.89%) |
Jan 14, 2015 | 18.96 | 18.96 | 17.97 | 18.32 | 127,527 | -0.16(-0.89%) |
Jan 13, 2015 | 19.69 | 19.87 | 18.26 | 18.49 | 129,811 | -0.90(-4.62%) |
Jan 12, 2015 | 18.85 | 19.58 | 18.73 | 19.39 | 222,898 | +0.74(+3.99%) |
Jan 09, 2015 | 18.11 | 18.64 | 18.11 | 18.64 | 82,906 | +0.74(+4.15%) |
Jan 08, 2015 | 18.48 | 18.76 | 17.73 | 17.90 | 148,101 | -0.35(-1.93%) |
Jan 07, 2015 | 18.26 | 18.70 | 18.01 | 18.25 | 152,664 | -0.24(-1.29%) |
Jan 06, 2015 | 17.89 | 18.70 | 17.75 | 18.49 | 249,000 | +0.85(+4.81%) |
Jan 05, 2015 | 17.20 | 17.69 | 17.00 | 17.64 | 331,359 | +0.51(+2.95%) |
Jan 02, 2015 | 16.74 | 17.14 | 16.28 | 17.14 | 69,423 | +0.40(+2.39%) |
Dec 31, 2014 | 16.75 | 16.74 | 16.74 | 16.74 | 312,680 | -0.01(-0.06%) |
Dec 30, 2014 | 16.41 | 16.94 | 16.41 | 16.75 | 188,523 | +0.62(+3.84%) |
Dec 29, 2014 | 16.55 | 16.55 | 16.04 | 16.13 | 203,324 | -0.45(-2.70%) |
Dec 26, 2014 | 16.54 | 16.73 | 16.35 | 16.57 | 286,264 | +0.50(+3.12%) |
Dec 24, 2014 | 15.70 | 16.07 | 16.07 | 16.07 | 161,901 | +0.44(+2.83%) |
Dec 23, 2014 | 15.94 | 16.32 | 15.56 | 15.63 | 148,884 | -0.16(-1.03%) |
Dec 22, 2014 | 16.75 | 16.75 | 15.72 | 15.79 | 254,773 | -0.92(-5.53%) |
Dec 19, 2014 | 16.98 | 17.12 | 16.70 | 16.72 | 108,217 | -0.20(-1.21%) |
Dec 18, 2014 | 16.53 | 16.95 | 16.18 | 16.92 | 294,520 | +0.76(+4.69%) |
Dec 17, 2014 | 15.46 | 16.16 | 15.25 | 16.16 | 294,290 | +0.91(+6.00%) |
Dec 16, 2014 | 15.86 | 16.00 | 15.21 | 15.25 | 134,107 | -0.19(-1.23%) |
Dec 15, 2014 | 16.54 | 16.68 | 15.43 | 15.44 | 303,860 | -1.18(-7.11%) |
Dec 12, 2014 | 16.94 | 17.11 | 16.52 | 16.62 | 266,145 | -0.36(-2.10%) |
Dec 11, 2014 | 17.08 | 17.57 | 16.91 | 16.98 | 91,699 | -0.32(-1.85%) |
Dec 10, 2014 | 17.93 | 18.17 | 17.22 | 17.30 | 410,149 | -0.51(-2.89%) |
Dec 09, 2014 | 17.52 | 18.14 | 17.49 | 17.81 | 100,294 | +0.76(+4.47%) |
Dec 08, 2014 | 16.93 | 17.23 | 16.39 | 17.05 | 80,625 | +0.21(+1.23%) |
Dec 05, 2014 | 17.10 | 17.21 | 16.76 | 16.84 | 91,849 | -0.44(-2.53%) |
Dec 04, 2014 | 17.72 | 17.86 | 17.23 | 17.28 | 111,923 | -0.45(-2.53%) |
Dec 03, 2014 | 17.25 | 17.97 | 17.25 | 17.73 | 153,008 | +0.60(+3.51%) |
Dec 02, 2014 | 17.44 | 17.63 | 16.99 | 17.13 | 118,720 | -0.67(-3.75%) |