Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 16.65 | 17.04 | 16.51 | 17.02 | 2,362,570 | +0.38(+2.29%) |
Feb 26, 2015 | 16.70 | 16.78 | 16.51 | 16.64 | 1,009,854 | -0.06(-0.33%) |
Feb 25, 2015 | 16.62 | 16.95 | 16.62 | 16.70 | 1,396,746 | +0.10(+0.63%) |
Feb 24, 2015 | 16.86 | 16.91 | 16.55 | 16.59 | 2,286,919 | -0.40(-2.38%) |
Feb 23, 2015 | 16.95 | 17.16 | 16.86 | 17.00 | 2,002,580 | +0.07(+0.43%) |
Feb 20, 2015 | 16.77 | 17.09 | 16.74 | 16.92 | 1,086,360 | +0.13(+0.77%) |
Feb 19, 2015 | 17.25 | 17.31 | 16.74 | 16.80 | 1,655,586 | -0.45(-2.63%) |
Feb 18, 2015 | 17.25 | 17.37 | 16.99 | 17.25 | 2,165,533 | +0.01(+0.04%) |
Feb 17, 2015 | 17.10 | 17.37 | 17.00 | 17.24 | 1,845,435 | +0.11(+0.64%) |
Feb 13, 2015 | 17.21 | 17.13 | 17.13 | 17.13 | 1,652,484 | -0.15(-0.85%) |
Feb 12, 2015 | 17.09 | 17.34 | 17.02 | 17.28 | 1,167,100 | +0.18(+1.08%) |
Feb 11, 2015 | 17.07 | 17.20 | 16.91 | 17.10 | 1,014,446 | +0.10(+0.61%) |
Feb 10, 2015 | 16.83 | 17.03 | 16.68 | 16.99 | 898,154 | +0.12(+0.73%) |
Feb 09, 2015 | 17.03 | 17.15 | 16.82 | 16.87 | 1,241,738 | -0.20(-1.19%) |
Feb 06, 2015 | 17.69 | 17.71 | 16.96 | 17.07 | 1,211,352 | -0.69(-3.90%) |
Feb 05, 2015 | 17.64 | 17.79 | 17.57 | 17.77 | 849,859 | +0.13(+0.73%) |
Feb 04, 2015 | 17.62 | 17.67 | 17.38 | 17.64 | 1,062,958 | -0.14(-0.76%) |
Feb 03, 2015 | 17.81 | 17.84 | 17.58 | 17.77 | 1,421,816 | -0.04(-0.24%) |
Feb 02, 2015 | 18.04 | 18.15 | 17.48 | 17.81 | 1,236,213 | -0.26(-1.43%) |
Jan 30, 2015 | 18.31 | 18.33 | 18.06 | 18.07 | 853,167 | -0.23(-1.27%) |
Jan 29, 2015 | 18.26 | 18.32 | 18.08 | 18.30 | 536,800 | +0.02(+0.10%) |
Jan 28, 2015 | 18.47 | 18.57 | 18.24 | 18.29 | 658,380 | -0.08(-0.43%) |
Jan 27, 2015 | 18.17 | 18.43 | 18.10 | 18.37 | 1,081,263 | +0.12(+0.67%) |
Jan 26, 2015 | 18.07 | 18.24 | 17.94 | 18.24 | 1,730,221 | +0.16(+0.88%) |
Jan 23, 2015 | 18.04 | 18.14 | 18.00 | 18.08 | 1,048,205 | +0.03(+0.17%) |
Jan 22, 2015 | 17.83 | 18.07 | 17.80 | 18.05 | 821,386 | +0.26(+1.48%) |
Jan 21, 2015 | 17.78 | 17.84 | 17.70 | 17.79 | 729,836 | -0.07(-0.38%) |
Jan 20, 2015 | 17.81 | 17.98 | 17.75 | 17.86 | 1,530,078 | -0.07(-0.38%) |
Jan 16, 2015 | 17.66 | 17.94 | 17.60 | 17.92 | 1,259,076 | +0.31(+1.74%) |
Jan 15, 2015 | 17.73 | 17.76 | 17.56 | 17.62 | 921,951 | -0.07(-0.42%) |
Jan 14, 2015 | 17.38 | 17.74 | 17.33 | 17.69 | 1,168,665 | +0.16(+0.91%) |
Jan 13, 2015 | 17.62 | 17.71 | 17.37 | 17.53 | 1,322,414 | -0.02(-0.14%) |
Jan 12, 2015 | 17.61 | 17.77 | 17.43 | 17.56 | 1,651,970 | -0.05(-0.28%) |
Jan 09, 2015 | 17.76 | 17.84 | 17.56 | 17.61 | 998,353 | -0.06(-0.35%) |
Jan 08, 2015 | 17.68 | 17.74 | 17.58 | 17.67 | 1,263,088 | -0.01(-0.07%) |
Jan 07, 2015 | 17.48 | 17.69 | 17.34 | 17.68 | 1,303,460 | +0.18(+1.05%) |
Jan 06, 2015 | 16.95 | 17.51 | 16.93 | 17.50 | 3,363,907 | +0.56(+3.30%) |
Jan 05, 2015 | 16.73 | 16.97 | 16.64 | 16.94 | 1,566,626 | +0.14(+0.84%) |
Jan 02, 2015 | 16.60 | 16.81 | 16.54 | 16.80 | 1,055,327 | +0.27(+1.63%) |
Dec 31, 2014 | 16.86 | 16.53 | 16.53 | 16.53 | 1,100,189 | -0.28(-1.68%) |
Dec 30, 2014 | 16.65 | 16.85 | 16.62 | 16.81 | 982,120 | +0.17(+1.00%) |
Dec 29, 2014 | 16.51 | 16.73 | 16.48 | 16.64 | 1,123,461 | +0.09(+0.56%) |
Dec 26, 2014 | 16.40 | 16.56 | 16.40 | 16.55 | 654,792 | +0.12(+0.75%) |
Dec 24, 2014 | 16.35 | 16.43 | 16.43 | 16.43 | 569,737 | -0.13(-0.78%) |
Dec 23, 2014 | 16.63 | 16.70 | 16.55 | 16.56 | 1,248,901 | -0.06(-0.37%) |
Dec 22, 2014 | 16.26 | 16.63 | 16.26 | 16.62 | 1,310,036 | +0.20(+1.23%) |
Dec 19, 2014 | 15.95 | 16.43 | 15.91 | 16.42 | 4,000,755 | +0.47(+2.92%) |
Dec 18, 2014 | 15.94 | 15.99 | 15.83 | 15.95 | 1,665,781 | +0.07(+0.46%) |
Dec 17, 2014 | 15.59 | 15.98 | 15.53 | 15.88 | 2,478,477 | +0.35(+2.25%) |