Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 16.34 | 16.48 | 16.23 | 16.33 | 663,120 | -0.04(-0.24%) |
Feb 26, 2015 | 16.26 | 16.37 | 16.12 | 16.37 | 301,376 | +0.07(+0.43%) |
Feb 25, 2015 | 16.28 | 16.38 | 16.20 | 16.30 | 416,175 | -0.02(-0.14%) |
Feb 24, 2015 | 16.19 | 16.39 | 16.17 | 16.32 | 362,238 | +0.14(+0.86%) |
Feb 23, 2015 | 16.17 | 16.19 | 15.96 | 16.18 | 415,450 | -0.02(-0.14%) |
Feb 20, 2015 | 16.10 | 16.28 | 15.83 | 16.20 | 1,396,553 | +0.10(+0.62%) |
Feb 19, 2015 | 16.16 | 16.26 | 15.95 | 16.10 | 547,546 | -0.12(-0.76%) |
Feb 18, 2015 | 16.39 | 16.44 | 16.20 | 16.23 | 616,248 | -0.17(-1.04%) |
Feb 17, 2015 | 16.38 | 16.47 | 16.27 | 16.40 | 366,742 | +0.06(+0.38%) |
Feb 13, 2015 | 16.27 | 16.34 | 16.34 | 16.34 | 360,091 | +0.06(+0.36%) |
Feb 12, 2015 | 16.10 | 16.33 | 16.03 | 16.28 | 307,379 | +0.25(+1.57%) |
Feb 11, 2015 | 16.07 | 16.11 | 15.94 | 16.03 | 411,135 | -0.10(-0.62%) |
Feb 10, 2015 | 16.21 | 16.21 | 15.92 | 16.13 | 307,302 | +0.07(+0.43%) |
Feb 09, 2015 | 16.26 | 16.31 | 16.05 | 16.06 | 435,499 | -0.29(-1.75%) |
Feb 06, 2015 | 16.21 | 16.51 | 16.17 | 16.34 | 604,828 | +0.19(+1.20%) |
Feb 05, 2015 | 15.93 | 16.24 | 15.93 | 16.15 | 617,421 | +0.29(+1.80%) |
Feb 04, 2015 | 15.95 | 16.21 | 15.81 | 15.86 | 506,007 | -0.20(-1.25%) |
Feb 03, 2015 | 15.73 | 16.10 | 15.73 | 16.07 | 876,253 | +0.36(+2.31%) |
Feb 02, 2015 | 15.42 | 15.73 | 15.36 | 15.70 | 824,275 | +0.35(+2.27%) |
Jan 30, 2015 | 15.57 | 15.69 | 15.34 | 15.35 | 972,744 | -0.37(-2.36%) |
Jan 29, 2015 | 15.51 | 15.76 | 15.48 | 15.73 | 605,858 | +0.27(+1.75%) |
Jan 28, 2015 | 15.89 | 15.94 | 15.42 | 15.46 | 1,045,695 | -0.35(-2.23%) |
Jan 27, 2015 | 15.74 | 15.94 | 15.63 | 15.81 | 620,870 | -0.16(-1.01%) |
Jan 26, 2015 | 15.77 | 16.12 | 15.52 | 15.97 | 829,500 | +0.15(+0.97%) |
Jan 23, 2015 | 16.15 | 16.16 | 15.68 | 15.82 | 741,351 | -0.36(-2.23%) |
Jan 22, 2015 | 15.54 | 16.19 | 15.45 | 16.18 | 951,263 | +0.78(+5.09%) |
Jan 21, 2015 | 15.39 | 15.59 | 15.25 | 15.39 | 777,546 | +0.02(+0.15%) |
Jan 20, 2015 | 15.50 | 15.59 | 15.26 | 15.37 | 1,159,088 | -0.06(-0.40%) |
Jan 16, 2015 | 15.23 | 15.50 | 15.15 | 15.43 | 1,504,721 | +0.15(+0.95%) |
Jan 15, 2015 | 15.56 | 15.70 | 15.28 | 15.29 | 1,618,534 | -0.35(-2.26%) |
Jan 14, 2015 | 15.92 | 15.92 | 15.49 | 15.64 | 701,090 | -0.37(-2.30%) |
Jan 13, 2015 | 16.15 | 16.39 | 15.82 | 16.01 | 708,543 | +0.03(+0.19%) |
Jan 12, 2015 | 16.08 | 16.17 | 15.94 | 15.98 | 758,417 | -0.15(-0.95%) |
Jan 09, 2015 | 16.59 | 16.60 | 16.13 | 16.13 | 698,592 | -0.48(-2.87%) |
Jan 08, 2015 | 16.57 | 16.71 | 16.49 | 16.61 | 1,596,414 | +0.18(+1.08%) |
Jan 07, 2015 | 16.52 | 16.64 | 16.24 | 16.43 | 867,101 | +0.14(+0.85%) |
Jan 06, 2015 | 16.56 | 16.65 | 16.22 | 16.29 | 844,747 | -0.25(-1.49%) |
Jan 05, 2015 | 16.72 | 16.85 | 16.54 | 16.54 | 807,042 | -0.31(-1.87%) |
Jan 02, 2015 | 17.14 | 17.14 | 16.65 | 16.85 | 507,637 | -0.16(-0.95%) |
Dec 31, 2014 | 17.25 | 17.01 | 17.01 | 17.01 | 463,066 | -0.17(-0.98%) |
Dec 30, 2014 | 17.18 | 17.33 | 17.06 | 17.18 | 301,116 | -0.09(-0.53%) |
Dec 29, 2014 | 17.08 | 17.40 | 17.08 | 17.28 | 554,256 | +0.21(+1.22%) |
Dec 26, 2014 | 17.12 | 17.15 | 17.04 | 17.07 | 348,783 | +0.04(+0.23%) |
Dec 24, 2014 | 17.02 | 17.03 | 17.03 | 17.03 | 221,704 | +0.00(+0.00%) |
Dec 23, 2014 | 17.08 | 17.11 | 16.90 | 17.03 | 1,002,712 | +0.08(+0.45%) |
Dec 22, 2014 | 17.01 | 17.07 | 16.85 | 16.95 | 846,661 | -0.05(-0.32%) |
Dec 19, 2014 | 17.04 | 17.10 | 16.83 | 17.01 | 3,584,660 | -0.06(-0.36%) |
Dec 18, 2014 | 17.29 | 17.40 | 16.86 | 17.07 | 1,014,562 | +0.00(+0.00%) |
Dec 17, 2014 | 16.71 | 17.08 | 16.54 | 17.07 | 893,214 | +0.39(+2.35%) |
Dec 16, 2014 | 16.56 | 16.87 | 16.52 | 16.68 | 790,300 | +0.05(+0.28%) |
Dec 15, 2014 | 16.88 | 16.91 | 16.52 | 16.63 | 873,748 | -0.21(-1.23%) |
Dec 12, 2014 | 16.61 | 16.97 | 16.61 | 16.84 | 1,038,920 | +0.03(+0.16%) |
Dec 11, 2014 | 16.69 | 16.93 | 16.69 | 16.81 | 650,559 | +0.17(+1.04%) |
Dec 10, 2014 | 17.01 | 17.05 | 16.61 | 16.64 | 825,844 | -0.47(-2.74%) |
Dec 09, 2014 | 16.61 | 17.12 | 16.53 | 17.11 | 476,592 | +0.29(+1.74%) |
Dec 08, 2014 | 16.98 | 17.22 | 16.74 | 16.81 | 530,151 | -0.21(-1.22%) |
Dec 05, 2014 | 16.91 | 17.27 | 16.91 | 17.02 | 590,966 | +0.18(+1.10%) |
Dec 04, 2014 | 16.72 | 16.86 | 16.66 | 16.84 | 702,213 | +0.05(+0.32%) |
Dec 03, 2014 | 16.82 | 16.90 | 16.65 | 16.78 | 733,766 | -0.04(-0.23%) |
Dec 02, 2014 | 16.46 | 16.88 | 16.43 | 16.82 | 535,976 | +0.38(+2.29%) |