Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 17.49 | 18.20 | 17.46 | 18.09 | 357,222 | +0.41(+2.32%) |
Feb 26, 2015 | 19.47 | 19.47 | 17.17 | 17.68 | 459,263 | +0.54(+3.15%) |
Feb 25, 2015 | 17.08 | 17.20 | 16.83 | 17.14 | 163,283 | +0.00(+0.00%) |
Feb 24, 2015 | 17.01 | 17.17 | 16.73 | 17.14 | 157,765 | +0.25(+1.48%) |
Feb 23, 2015 | 16.54 | 16.93 | 16.43 | 16.89 | 142,869 | +0.23(+1.38%) |
Feb 20, 2015 | 17.00 | 17.03 | 16.59 | 16.66 | 195,788 | -0.40(-2.34%) |
Feb 19, 2015 | 17.07 | 17.16 | 16.95 | 17.06 | 137,340 | -0.16(-0.93%) |
Feb 18, 2015 | 16.91 | 17.23 | 16.91 | 17.22 | 103,308 | +0.18(+1.06%) |
Feb 17, 2015 | 17.08 | 17.19 | 16.86 | 17.04 | 113,579 | -0.09(-0.53%) |
Feb 13, 2015 | 16.75 | 17.13 | 17.13 | 17.13 | 208,800 | +0.47(+2.82%) |
Feb 12, 2015 | 16.76 | 16.91 | 16.63 | 16.66 | 164,177 | +0.10(+0.60%) |
Feb 11, 2015 | 16.73 | 16.73 | 16.36 | 16.56 | 116,399 | -0.26(-1.55%) |
Feb 10, 2015 | 17.52 | 17.82 | 16.76 | 16.82 | 179,420 | -0.63(-3.61%) |
Feb 09, 2015 | 17.38 | 17.68 | 16.80 | 17.45 | 258,715 | +0.05(+0.29%) |
Feb 06, 2015 | 16.63 | 17.40 | 16.45 | 17.40 | 285,084 | +0.85(+5.14%) |
Feb 05, 2015 | 16.58 | 16.66 | 16.36 | 16.55 | 268,731 | +0.08(+0.49%) |
Feb 04, 2015 | 16.66 | 16.72 | 16.39 | 16.47 | 140,830 | -0.27(-1.61%) |
Feb 03, 2015 | 15.76 | 16.78 | 15.65 | 16.74 | 765,068 | +1.09(+6.96%) |
Feb 02, 2015 | 15.41 | 15.67 | 15.35 | 15.65 | 228,489 | +0.33(+2.15%) |
Jan 30, 2015 | 15.68 | 15.76 | 15.31 | 15.32 | 367,466 | -0.46(-2.92%) |
Jan 29, 2015 | 15.68 | 15.78 | 15.47 | 15.78 | 358,238 | +0.09(+0.57%) |
Jan 28, 2015 | 16.14 | 16.16 | 15.64 | 15.69 | 257,015 | -0.43(-2.67%) |
Jan 27, 2015 | 15.98 | 16.18 | 15.85 | 16.12 | 182,107 | -0.11(-0.68%) |
Jan 26, 2015 | 16.05 | 16.28 | 16.00 | 16.23 | 250,518 | +0.18(+1.12%) |
Jan 23, 2015 | 16.07 | 16.21 | 15.96 | 16.05 | 679,464 | +0.01(+0.06%) |
Jan 22, 2015 | 15.91 | 16.10 | 15.82 | 16.04 | 663,530 | +0.15(+0.94%) |
Jan 21, 2015 | 15.79 | 15.98 | 15.71 | 15.89 | 481,546 | +0.11(+0.70%) |
Jan 20, 2015 | 15.89 | 15.98 | 15.66 | 15.78 | 711,399 | -0.11(-0.69%) |
Jan 16, 2015 | 15.76 | 16.02 | 15.72 | 15.89 | 233,695 | +0.08(+0.51%) |
Jan 15, 2015 | 15.89 | 16.11 | 15.53 | 15.81 | 409,679 | -0.07(-0.44%) |
Jan 14, 2015 | 15.74 | 16.09 | 15.53 | 15.88 | 303,386 | -0.18(-1.12%) |
Jan 13, 2015 | 16.44 | 16.78 | 15.85 | 16.06 | 375,720 | -0.27(-1.65%) |
Jan 12, 2015 | 16.58 | 16.69 | 16.16 | 16.33 | 377,795 | -0.30(-1.80%) |
Jan 09, 2015 | 16.84 | 17.01 | 16.61 | 16.63 | 165,038 | -0.32(-1.89%) |
Jan 08, 2015 | 17.00 | 17.12 | 16.82 | 16.95 | 267,070 | +0.08(+0.47%) |
Jan 07, 2015 | 17.12 | 17.21 | 16.73 | 16.87 | 247,713 | -0.10(-0.59%) |
Jan 06, 2015 | 17.65 | 17.70 | 16.81 | 16.97 | 258,734 | -0.60(-3.41%) |
Jan 05, 2015 | 18.28 | 18.41 | 17.52 | 17.57 | 179,725 | -0.81(-4.41%) |
Jan 02, 2015 | 18.66 | 18.75 | 18.06 | 18.38 | 179,178 | -0.23(-1.24%) |
Dec 31, 2014 | 18.79 | 18.61 | 18.61 | 18.61 | 216,600 | -0.16(-0.85%) |
Dec 30, 2014 | 18.47 | 18.87 | 18.39 | 18.77 | 202,410 | +0.28(+1.51%) |
Dec 29, 2014 | 18.54 | 18.73 | 18.44 | 18.49 | 375,240 | -0.05(-0.27%) |
Dec 26, 2014 | 18.28 | 18.62 | 18.27 | 18.54 | 332,163 | +0.25(+1.37%) |
Dec 24, 2014 | 18.32 | 18.29 | 18.29 | 18.29 | 134,900 | +0.06(+0.33%) |
Dec 23, 2014 | 17.88 | 18.36 | 17.69 | 18.23 | 487,852 | +0.54(+3.05%) |
Dec 22, 2014 | 17.54 | 17.70 | 17.40 | 17.69 | 422,782 | +0.16(+0.91%) |
Dec 19, 2014 | 17.59 | 17.70 | 17.36 | 17.53 | 1,392,729 | -0.08(-0.45%) |
Dec 18, 2014 | 17.61 | 17.67 | 17.41 | 17.61 | 414,090 | +0.25(+1.44%) |
Dec 17, 2014 | 17.10 | 17.40 | 16.94 | 17.36 | 431,291 | +0.24(+1.40%) |
Dec 16, 2014 | 16.79 | 17.37 | 16.77 | 17.12 | 332,804 | +0.28(+1.66%) |
Dec 15, 2014 | 16.96 | 17.23 | 16.69 | 16.84 | 320,268 | +0.00(+0.00%) |
Dec 12, 2014 | 17.16 | 17.30 | 16.75 | 16.84 | 225,143 | -0.55(-3.16%) |
Dec 11, 2014 | 17.50 | 17.76 | 17.35 | 17.39 | 159,258 | -0.07(-0.40%) |
Dec 10, 2014 | 17.97 | 18.08 | 17.39 | 17.46 | 280,340 | -0.60(-3.32%) |
Dec 09, 2014 | 17.50 | 18.11 | 17.50 | 18.06 | 292,027 | +0.32(+1.80%) |
Dec 08, 2014 | 18.20 | 18.38 | 17.69 | 17.74 | 282,265 | -0.57(-3.09%) |
Dec 05, 2014 | 18.50 | 18.65 | 18.28 | 18.30 | 358,480 | -0.16(-0.84%) |
Dec 04, 2014 | 18.39 | 18.67 | 18.34 | 18.46 | 594,938 | +0.01(+0.05%) |
Dec 03, 2014 | 18.46 | 18.68 | 18.37 | 18.45 | 958,497 | +0.05(+0.27%) |
Dec 02, 2014 | 18.38 | 18.62 | 18.22 | 18.40 | 644,479 | -0.01(-0.05%) |