Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 19.35 | 19.57 | 19.33 | 19.38 | 71,786 | +0.31(+1.63%) |
Feb 26, 2015 | 19.23 | 19.23 | 19.06 | 19.06 | 6,116 | -0.42(-2.14%) |
Feb 25, 2015 | 19.18 | 19.48 | 19.18 | 19.48 | 6,633 | +0.50(+2.63%) |
Feb 24, 2015 | 19.22 | 19.22 | 18.98 | 18.98 | 59,056 | -0.09(-0.48%) |
Feb 23, 2015 | 19.16 | 19.16 | 18.73 | 19.07 | 16,588 | -0.34(-1.77%) |
Feb 20, 2015 | 19.53 | 19.83 | 19.30 | 19.42 | 5,814 | -0.17(-0.89%) |
Feb 19, 2015 | 19.16 | 19.61 | 19.00 | 19.59 | 3,611 | -0.08(-0.41%) |
Feb 18, 2015 | 19.69 | 20.20 | 19.64 | 19.67 | 3,082 | -0.46(-2.29%) |
Feb 17, 2015 | 20.11 | 20.14 | 19.75 | 20.13 | 11,115 | +0.03(+0.15%) |
Feb 13, 2015 | 20.10 | 20.10 | 20.10 | 0 | +0.05(+0.25%) | |
Feb 12, 2015 | 19.11 | 20.05 | 18.80 | 20.05 | 3,811 | +1.11(+5.86%) |
Feb 11, 2015 | 18.46 | 19.10 | 18.34 | 18.94 | 3,863 | -0.04(-0.20%) |
Feb 10, 2015 | 19.56 | 19.56 | 18.40 | 18.98 | 6,304 | -0.43(-2.20%) |
Feb 09, 2015 | 18.93 | 19.69 | 18.88 | 19.41 | 33,334 | +0.73(+3.88%) |
Feb 06, 2015 | 19.04 | 19.11 | 18.50 | 18.68 | 3,651 | -0.25(-1.33%) |
Feb 05, 2015 | 18.78 | 19.31 | 18.78 | 18.93 | 6,383 | +0.49(+2.67%) |
Feb 04, 2015 | 19.00 | 19.07 | 18.31 | 18.44 | 63,473 | -1.15(-5.88%) |
Feb 03, 2015 | 19.50 | 20.15 | 19.48 | 19.59 | 14,496 | +0.58(+3.07%) |
Feb 02, 2015 | 18.45 | 19.06 | 18.45 | 19.01 | 11,876 | +0.93(+5.14%) |
Jan 30, 2015 | 16.89 | 18.25 | 16.89 | 18.08 | 24,654 | +0.75(+4.32%) |
Jan 29, 2015 | 17.70 | 17.96 | 17.00 | 17.33 | 57,106 | -0.29(-1.64%) |
Jan 28, 2015 | 18.47 | 18.47 | 17.56 | 17.62 | 10,838 | -1.12(-5.99%) |
Jan 27, 2015 | 18.14 | 18.77 | 18.14 | 18.74 | 18,008 | +0.69(+3.83%) |
Jan 26, 2015 | 18.14 | 18.30 | 18.05 | 18.05 | 5,768 | -0.30(-1.61%) |
Jan 23, 2015 | 17.93 | 18.48 | 17.89 | 18.35 | 46,117 | +0.35(+1.92%) |
Jan 22, 2015 | 18.00 | 18.00 | 17.64 | 18.00 | 13,657 | +0.11(+0.63%) |
Jan 21, 2015 | 17.85 | 18.19 | 17.84 | 17.89 | 40,357 | +0.30(+1.71%) |
Jan 20, 2015 | 18.30 | 18.30 | 17.59 | 17.59 | 11,750 | -0.91(-4.94%) |
Jan 16, 2015 | 18.50 | 18.50 | 18.50 | 0 | +0.13(+0.71%) | |
Jan 15, 2015 | 18.70 | 18.70 | 18.33 | 18.37 | 9,871 | -0.40(-2.15%) |
Jan 14, 2015 | 18.22 | 18.77 | 17.95 | 18.77 | 7,589 | +0.52(+2.87%) |
Jan 13, 2015 | 18.25 | 0 | +0.72(+4.09%) | |||
Jan 12, 2015 | 18.31 | 18.31 | 17.50 | 17.53 | 15,401 | -1.07(-5.75%) |
Jan 09, 2015 | 18.77 | 18.77 | 18.49 | 18.60 | 13,383 | -0.22(-1.17%) |
Jan 08, 2015 | 18.98 | 19.08 | 18.81 | 18.82 | 17,709 | -0.90(-4.56%) |
Jan 07, 2015 | 19.92 | 20.50 | 19.72 | 19.72 | 5,866 | +0.06(+0.31%) |
Jan 06, 2015 | 19.86 | 20.15 | 19.57 | 19.66 | 13,727 | -0.60(-2.96%) |
Jan 05, 2015 | 21.64 | 21.64 | 20.16 | 20.26 | 10,208 | -1.68(-7.66%) |
Jan 02, 2015 | 21.59 | 21.94 | 21.55 | 21.94 | 3,152 | +0.21(+0.97%) |
Dec 31, 2014 | 21.73 | 21.73 | 21.73 | 0 | -0.24(-1.09%) | |
Dec 30, 2014 | 21.83 | 21.97 | 21.57 | 21.97 | 10,963 | +0.16(+0.73%) |
Dec 29, 2014 | 22.12 | 22.31 | 21.68 | 21.81 | 26,197 | -0.54(-2.42%) |
Dec 26, 2014 | 22.27 | 22.47 | 22.26 | 22.35 | 1,898 | -0.11(-0.49%) |
Dec 24, 2014 | 22.46 | 22.46 | 22.46 | 0 | -0.12(-0.55%) | |
Dec 23, 2014 | 22.26 | 22.70 | 22.26 | 22.58 | 25,660 | +0.47(+2.14%) |
Dec 22, 2014 | 23.32 | 23.33 | 21.89 | 22.11 | 8,463 | -1.69(-7.10%) |
Dec 19, 2014 | 22.81 | 24.10 | 22.81 | 23.80 | 70,816 | +0.80(+3.47%) |
Dec 18, 2014 | 24.22 | 24.22 | 22.80 | 23.00 | 14,165 | +0.01(+0.05%) |
Dec 17, 2014 | 21.22 | 23.41 | 21.22 | 22.99 | 13,104 | +1.61(+7.53%) |
Dec 16, 2014 | 22.10 | 21.38 | 31,575 | +1.33(+6.63%) | ||
Dec 15, 2014 | 20.23 | 20.66 | 20.00 | 20.05 | 12,725 | -0.18(-0.89%) |
Dec 12, 2014 | 19.93 | 20.53 | 19.69 | 20.23 | 7,300 | -0.22(-1.08%) |
Dec 11, 2014 | 20.45 | 21.07 | 20.19 | 20.45 | 36,961 | -0.19(-0.90%) |
Dec 10, 2014 | 20.69 | 20.82 | 20.23 | 20.64 | 6,769 | -0.61(-2.89%) |
Dec 09, 2014 | 21.18 | 21.40 | 20.88 | 21.25 | 17,605 | +0.08(+0.38%) |
Dec 08, 2014 | 21.63 | 21.65 | 20.48 | 21.17 | 35,790 | -0.98(-4.42%) |
Dec 05, 2014 | 21.93 | 22.28 | 21.72 | 22.15 | 7,789 | +0.21(+0.95%) |
Dec 04, 2014 | 22.90 | 22.98 | 21.59 | 21.94 | 44,197 | -1.35(-5.79%) |
Dec 03, 2014 | 22.71 | 23.48 | 22.71 | 23.29 | 19,977 | +0.19(+0.82%) |
Dec 02, 2014 | 22.80 | 23.13 | 22.67 | 23.10 | 2,788 | +0.11(+0.47%) |