Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 16.81 | 17.14 | 16.81 | 17.07 | 48,604 | +0.25(+1.52%) |
Feb 26, 2015 | 16.97 | 16.97 | 16.81 | 16.81 | 19,574 | -0.06(-0.35%) |
Feb 25, 2015 | 16.81 | 16.93 | 16.81 | 16.87 | 20,090 | +0.08(+0.48%) |
Feb 24, 2015 | 16.97 | 16.97 | 16.79 | 16.79 | 33,741 | -0.02(-0.13%) |
Feb 23, 2015 | 16.82 | 16.98 | 16.81 | 16.81 | 25,823 | -0.01(-0.03%) |
Feb 20, 2015 | 17.08 | 17.08 | 16.76 | 16.82 | 53,023 | -0.27(-1.56%) |
Feb 19, 2015 | 17.02 | 17.09 | 17.01 | 17.08 | 15,964 | +0.05(+0.32%) |
Feb 18, 2015 | 16.83 | 17.06 | 16.80 | 17.03 | 9,122 | +0.00(+0.00%) |
Feb 17, 2015 | 16.91 | 17.06 | 16.63 | 17.03 | 17,430 | -0.03(-0.19%) |
Feb 13, 2015 | 17.08 | 17.06 | 17.06 | 17.06 | 24,147 | +0.05(+0.32%) |
Feb 12, 2015 | 16.98 | 17.05 | 16.82 | 17.01 | 19,570 | +0.03(+0.16%) |
Feb 11, 2015 | 16.79 | 16.98 | 16.73 | 16.98 | 25,740 | +0.08(+0.48%) |
Feb 10, 2015 | 16.76 | 16.90 | 16.69 | 16.90 | 16,901 | +0.14(+0.84%) |
Feb 09, 2015 | 16.71 | 16.77 | 16.69 | 16.76 | 15,288 | -0.00(-0.03%) |
Feb 06, 2015 | 16.68 | 16.81 | 16.68 | 16.76 | 14,597 | +0.05(+0.28%) |
Feb 05, 2015 | 16.78 | 16.78 | 16.58 | 16.72 | 19,356 | -0.04(-0.25%) |
Feb 04, 2015 | 16.68 | 16.78 | 16.55 | 16.76 | 11,824 | +0.05(+0.29%) |
Feb 03, 2015 | 16.60 | 16.74 | 16.60 | 16.71 | 20,058 | +0.11(+0.69%) |
Feb 02, 2015 | 16.61 | 16.70 | 16.60 | 16.60 | 27,353 | +0.01(+0.03%) |
Jan 30, 2015 | 16.68 | 16.68 | 16.68 | 16.59 | 36,905 | -0.11(-0.65%) |
Jan 29, 2015 | 16.71 | 16.82 | 16.70 | 16.70 | 15,985 | -0.04(-0.23%) |
Jan 28, 2015 | 16.52 | 16.80 | 16.47 | 16.74 | 19,257 | +0.11(+0.69%) |
Jan 27, 2015 | 16.68 | 16.68 | 16.54 | 16.62 | 16,066 | -0.03(-0.16%) |
Jan 26, 2015 | 16.66 | 16.73 | 16.49 | 16.65 | 35,448 | +0.05(+0.29%) |
Jan 23, 2015 | 16.74 | 16.87 | 16.36 | 16.60 | 32,873 | -0.24(-1.45%) |
Jan 22, 2015 | 17.02 | 17.02 | 16.80 | 16.84 | 81,340 | -0.16(-0.96%) |
Jan 21, 2015 | 16.92 | 17.01 | 16.88 | 17.01 | 19,463 | +0.18(+1.06%) |
Jan 20, 2015 | 16.89 | 16.89 | 16.74 | 16.83 | 19,222 | -0.21(-1.20%) |
Jan 16, 2015 | 16.52 | 17.03 | 16.52 | 17.03 | 35,636 | +0.33(+1.98%) |
Jan 15, 2015 | 16.31 | 16.70 | 16.26 | 16.70 | 29,181 | +0.30(+1.82%) |
Jan 14, 2015 | 16.49 | 16.56 | 16.19 | 16.41 | 71,870 | -0.27(-1.59%) |
Jan 13, 2015 | 17.03 | 17.03 | 16.63 | 16.67 | 47,651 | -0.29(-1.70%) |
Jan 12, 2015 | 16.95 | 17.03 | 16.94 | 16.96 | 13,961 | -0.06(-0.35%) |
Jan 09, 2015 | 17.03 | 17.03 | 16.93 | 17.02 | 18,763 | +0.02(+0.13%) |
Jan 08, 2015 | 17.02 | 17.02 | 16.90 | 17.00 | 16,302 | +0.02(+0.13%) |
Jan 07, 2015 | 17.03 | 17.03 | 16.84 | 16.97 | 6,554 | +0.00(+0.00%) |
Jan 06, 2015 | 16.84 | 17.02 | 16.83 | 16.97 | 10,105 | +0.12(+0.72%) |
Jan 05, 2015 | 17.03 | 17.03 | 16.82 | 16.85 | 4,820 | -0.11(-0.65%) |
Jan 02, 2015 | 17.01 | 17.03 | 16.90 | 16.96 | 22,388 | +0.06(+0.35%) |
Dec 31, 2014 | 17.05 | 16.90 | 16.90 | 16.90 | 32,442 | +0.08(+0.49%) |
Dec 30, 2014 | 16.67 | 16.83 | 16.62 | 16.82 | 14,129 | -0.01(-0.04%) |
Dec 29, 2014 | 16.96 | 16.96 | 16.61 | 16.83 | 26,547 | -0.06(-0.35%) |
Dec 26, 2014 | 16.83 | 16.89 | 16.76 | 16.89 | 5,695 | +0.15(+0.91%) |
Dec 24, 2014 | 16.73 | 16.74 | 16.74 | 16.74 | 9,032 | -0.18(-1.09%) |
Dec 23, 2014 | 16.84 | 16.92 | 16.61 | 16.92 | 15,282 | +0.08(+0.48%) |
Dec 22, 2014 | 16.86 | 16.87 | 16.76 | 16.84 | 6,471 | -0.08(-0.48%) |
Dec 19, 2014 | 16.72 | 16.92 | 16.70 | 16.92 | 8,108 | +0.13(+0.75%) |
Dec 18, 2014 | 16.93 | 16.93 | 16.69 | 16.79 | 14,287 | -0.12(-0.68%) |
Dec 17, 2014 | 16.93 | 16.93 | 16.72 | 16.91 | 5,684 | +0.19(+1.14%) |
Dec 16, 2014 | 16.61 | 16.92 | 16.61 | 16.72 | 5,576 | +0.02(+0.11%) |
Dec 15, 2014 | 16.98 | 17.08 | 16.68 | 16.70 | 30,101 | -0.08(-0.46%) |
Dec 12, 2014 | 16.77 | 16.80 | 16.68 | 16.78 | 6,250 | +0.04(+0.22%) |
Dec 11, 2014 | 16.74 | 16.80 | 16.66 | 16.74 | 6,246 | +0.04(+0.26%) |
Dec 10, 2014 | 16.68 | 16.95 | 16.58 | 16.70 | 26,491 | -0.07(-0.43%) |
Dec 09, 2014 | 16.66 | 16.82 | 16.56 | 16.77 | 11,716 | +0.21(+1.27%) |
Dec 08, 2014 | 16.83 | 16.91 | 16.56 | 16.56 | 25,112 | -0.09(-0.55%) |
Dec 05, 2014 | 16.72 | 16.95 | 16.60 | 16.65 | 3,270 | +0.02(+0.10%) |
Dec 04, 2014 | 16.97 | 16.97 | 16.59 | 16.64 | 29,394 | -0.13(-0.80%) |
Dec 03, 2014 | 16.82 | 16.90 | 16.74 | 16.77 | 10,579 | -0.05(-0.32%) |
Dec 02, 2014 | 16.57 | 16.82 | 16.57 | 16.82 | 14,600 | +0.09(+0.54%) |