Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 17.26 | 17.54 | 17.19 | 17.42 | 1,214,946 | +0.14(+0.81%) |
Feb 26, 2015 | 17.46 | 17.55 | 17.24 | 17.28 | 1,539,063 | -0.21(-1.20%) |
Feb 25, 2015 | 17.85 | 17.89 | 17.25 | 17.49 | 2,048,583 | -0.40(-2.24%) |
Feb 24, 2015 | 17.63 | 17.96 | 17.52 | 17.89 | 1,589,474 | +0.23(+1.30%) |
Feb 23, 2015 | 17.57 | 17.84 | 17.48 | 17.66 | 1,485,273 | +0.03(+0.17%) |
Feb 20, 2015 | 17.63 | 17.73 | 17.41 | 17.63 | 1,478,362 | +0.01(+0.06%) |
Feb 19, 2015 | 17.51 | 17.81 | 17.44 | 17.62 | 1,337,270 | +0.07(+0.40%) |
Feb 18, 2015 | 17.52 | 17.68 | 17.39 | 17.55 | 1,957,727 | -0.04(-0.23%) |
Feb 17, 2015 | 17.29 | 17.93 | 17.29 | 17.59 | 5,120,581 | +0.30(+1.74%) |
Feb 13, 2015 | 17.35 | 17.29 | 17.29 | 17.29 | 3,057,500 | -0.01(-0.06%) |
Feb 12, 2015 | 17.36 | 17.36 | 17.14 | 17.30 | 2,611,642 | +0.03(+0.17%) |
Feb 11, 2015 | 17.12 | 17.32 | 17.03 | 17.27 | 1,215,690 | +0.15(+0.88%) |
Feb 10, 2015 | 17.15 | 17.20 | 16.93 | 17.12 | 2,169,552 | +0.06(+0.35%) |
Feb 09, 2015 | 17.07 | 17.15 | 17.00 | 17.06 | 1,201,794 | -0.07(-0.41%) |
Feb 06, 2015 | 17.22 | 17.38 | 17.09 | 17.13 | 1,418,570 | -0.06(-0.35%) |
Feb 05, 2015 | 17.26 | 17.29 | 17.00 | 17.19 | 4,077,472 | -0.01(-0.06%) |
Feb 04, 2015 | 17.47 | 17.62 | 17.17 | 17.20 | 1,551,145 | -0.30(-1.71%) |
Feb 03, 2015 | 17.34 | 17.56 | 17.31 | 17.50 | 1,766,192 | +0.25(+1.45%) |
Feb 02, 2015 | 17.05 | 17.27 | 16.86 | 17.25 | 3,349,270 | +0.27(+1.59%) |
Jan 30, 2015 | 16.91 | 17.13 | 16.91 | 16.98 | 2,619,454 | -0.08(-0.47%) |
Jan 29, 2015 | 16.98 | 17.09 | 16.81 | 17.06 | 3,150,928 | +0.07(+0.41%) |
Jan 28, 2015 | 17.14 | 17.29 | 16.95 | 16.99 | 2,427,029 | -0.10(-0.59%) |
Jan 27, 2015 | 17.01 | 17.25 | 16.98 | 17.09 | 2,059,795 | -0.05(-0.29%) |
Jan 26, 2015 | 17.18 | 17.26 | 16.97 | 17.14 | 1,958,122 | -0.09(-0.52%) |
Jan 23, 2015 | 17.44 | 17.55 | 17.21 | 17.23 | 1,369,015 | -0.21(-1.20%) |
Jan 22, 2015 | 17.35 | 17.46 | 17.19 | 17.44 | 1,591,496 | +0.18(+1.04%) |
Jan 21, 2015 | 17.36 | 17.60 | 17.20 | 17.26 | 2,468,070 | -0.15(-0.86%) |
Jan 20, 2015 | 17.53 | 17.67 | 17.18 | 17.41 | 2,394,818 | -0.15(-0.85%) |
Jan 16, 2015 | 17.59 | 17.65 | 17.49 | 17.56 | 2,226,948 | -0.02(-0.11%) |
Jan 15, 2015 | 17.72 | 17.89 | 17.56 | 17.58 | 1,818,560 | -0.08(-0.45%) |
Jan 14, 2015 | 17.51 | 17.67 | 17.48 | 17.66 | 1,309,688 | +0.00(+0.00%) |
Jan 13, 2015 | 17.29 | 17.69 | 17.21 | 17.66 | 2,307,329 | +0.47(+2.73%) |
Jan 12, 2015 | 17.50 | 17.54 | 17.14 | 17.19 | 2,970,489 | -0.32(-1.83%) |
Jan 09, 2015 | 17.80 | 17.87 | 17.46 | 17.51 | 1,968,977 | -0.32(-1.79%) |
Jan 08, 2015 | 17.93 | 17.93 | 17.57 | 17.83 | 2,159,867 | +0.08(+0.45%) |
Jan 07, 2015 | 18.24 | 18.25 | 17.73 | 17.75 | 2,515,576 | -0.35(-1.93%) |
Jan 06, 2015 | 18.28 | 18.34 | 17.68 | 18.10 | 2,961,221 | -0.15(-0.82%) |
Jan 05, 2015 | 18.07 | 18.36 | 17.94 | 18.25 | 3,756,209 | +0.09(+0.50%) |
Jan 02, 2015 | 18.24 | 18.30 | 17.99 | 18.16 | 2,210,138 | +0.00(+0.00%) |
Dec 31, 2014 | 18.26 | 18.16 | 18.16 | 18.16 | 1,328,700 | -0.10(-0.55%) |
Dec 30, 2014 | 18.11 | 18.26 | 18.08 | 18.26 | 1,249,459 | +0.18(+1.00%) |
Dec 29, 2014 | 18.30 | 18.43 | 17.99 | 18.08 | 1,289,695 | -0.18(-0.99%) |
Dec 26, 2014 | 18.44 | 18.57 | 18.25 | 18.26 | 517,930 | -0.09(-0.49%) |
Dec 24, 2014 | 18.41 | 18.35 | 18.35 | 18.35 | 289,200 | -0.06(-0.33%) |
Dec 23, 2014 | 18.48 | 18.68 | 18.39 | 18.41 | 713,709 | -0.02(-0.11%) |
Dec 22, 2014 | 18.34 | 18.48 | 18.11 | 18.43 | 887,419 | +0.09(+0.49%) |
Dec 19, 2014 | 18.05 | 18.44 | 18.01 | 18.34 | 2,819,326 | +0.25(+1.38%) |
Dec 18, 2014 | 18.07 | 18.14 | 17.86 | 18.09 | 949,496 | +0.23(+1.29%) |
Dec 17, 2014 | 17.23 | 17.89 | 17.19 | 17.86 | 1,767,372 | +0.63(+3.66%) |
Dec 16, 2014 | 17.53 | 17.55 | 17.19 | 17.23 | 2,033,838 | -0.36(-2.05%) |
Dec 15, 2014 | 17.94 | 18.00 | 17.59 | 17.59 | 1,627,679 | -0.26(-1.46%) |
Dec 12, 2014 | 17.56 | 18.02 | 17.45 | 17.85 | 2,772,137 | +0.10(+0.56%) |
Dec 11, 2014 | 17.86 | 18.05 | 17.72 | 17.75 | 893,684 | -0.08(-0.45%) |
Dec 10, 2014 | 18.09 | 18.17 | 17.82 | 17.83 | 1,455,977 | -0.30(-1.65%) |
Dec 09, 2014 | 18.06 | 18.14 | 17.80 | 18.13 | 2,178,246 | -0.06(-0.33%) |
Dec 08, 2014 | 18.49 | 18.65 | 18.10 | 18.19 | 1,427,988 | -0.35(-1.89%) |
Dec 05, 2014 | 18.31 | 18.70 | 18.31 | 18.54 | 1,431,217 | +0.24(+1.31%) |
Dec 04, 2014 | 18.79 | 18.92 | 18.23 | 18.30 | 924,624 | -0.43(-2.30%) |
Dec 03, 2014 | 18.69 | 18.93 | 18.61 | 18.73 | 1,974,582 | +0.09(+0.48%) |
Dec 02, 2014 | 18.27 | 18.70 | 18.27 | 18.64 | 1,389,589 | +0.36(+1.97%) |