Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 19.90 | 20.24 | 19.61 | 19.91 | 90,424 | -0.07(-0.35%) |
Feb 26, 2015 | 19.84 | 20.14 | 19.71 | 19.98 | 51,990 | +0.06(+0.30%) |
Feb 25, 2015 | 19.50 | 19.94 | 19.46 | 19.92 | 76,569 | +0.42(+2.15%) |
Feb 24, 2015 | 19.50 | 19.50 | 19.22 | 19.50 | 91,404 | +0.16(+0.83%) |
Feb 23, 2015 | 19.18 | 19.39 | 18.92 | 19.34 | 49,200 | +0.14(+0.73%) |
Feb 20, 2015 | 19.25 | 19.38 | 19.01 | 19.20 | 83,299 | +0.00(+0.00%) |
Feb 19, 2015 | 19.44 | 19.50 | 19.05 | 19.20 | 155,944 | -0.35(-1.79%) |
Feb 18, 2015 | 19.61 | 19.70 | 19.05 | 19.55 | 84,070 | -0.06(-0.31%) |
Feb 17, 2015 | 19.29 | 19.64 | 19.29 | 19.61 | 98,150 | -0.04(-0.20%) |
Feb 13, 2015 | 19.65 | 19.65 | 19.65 | 19.65 | 136,800 | +0.04(+0.20%) |
Feb 12, 2015 | 20.00 | 20.02 | 19.35 | 19.61 | 135,941 | -0.59(-2.92%) |
Feb 11, 2015 | 19.57 | 20.27 | 19.38 | 20.20 | 208,025 | +0.64(+3.27%) |
Feb 10, 2015 | 19.34 | 19.68 | 18.89 | 19.56 | 92,547 | +0.38(+1.98%) |
Feb 09, 2015 | 19.07 | 19.25 | 18.62 | 19.18 | 178,694 | -0.05(-0.26%) |
Feb 06, 2015 | 19.56 | 19.60 | 19.11 | 19.23 | 132,572 | -0.29(-1.49%) |
Feb 05, 2015 | 19.52 | 20.32 | 19.31 | 19.52 | 212,455 | -0.09(-0.46%) |
Feb 04, 2015 | 19.44 | 20.00 | 19.25 | 19.61 | 233,668 | +0.02(+0.10%) |
Feb 03, 2015 | 19.16 | 19.59 | 18.13 | 19.59 | 298,965 | +1.33(+7.28%) |
Feb 02, 2015 | 18.48 | 18.64 | 17.96 | 18.26 | 244,773 | -0.05(-0.27%) |
Jan 30, 2015 | 18.43 | 18.71 | 18.15 | 18.31 | 168,884 | -0.42(-2.24%) |
Jan 29, 2015 | 18.36 | 18.85 | 18.18 | 18.73 | 119,278 | +0.50(+2.74%) |
Jan 28, 2015 | 17.91 | 18.45 | 17.91 | 18.23 | 122,043 | +0.35(+1.96%) |
Jan 27, 2015 | 17.81 | 18.00 | 17.65 | 17.88 | 216,399 | -0.10(-0.56%) |
Jan 26, 2015 | 17.97 | 18.05 | 17.81 | 17.98 | 48,366 | -0.08(-0.44%) |
Jan 23, 2015 | 17.90 | 18.06 | 17.47 | 18.06 | 69,942 | +0.10(+0.56%) |
Jan 22, 2015 | 17.84 | 17.97 | 17.55 | 17.96 | 59,373 | +0.18(+1.01%) |
Jan 21, 2015 | 17.66 | 17.89 | 17.55 | 17.78 | 75,578 | +0.12(+0.68%) |
Jan 20, 2015 | 17.82 | 17.95 | 17.53 | 17.66 | 52,103 | -0.09(-0.51%) |
Jan 16, 2015 | 17.28 | 17.83 | 17.11 | 17.75 | 59,941 | +0.42(+2.42%) |
Jan 15, 2015 | 17.86 | 17.86 | 17.23 | 17.33 | 49,158 | -0.42(-2.37%) |
Jan 14, 2015 | 17.63 | 18.00 | 17.57 | 17.75 | 43,670 | -0.15(-0.84%) |
Jan 13, 2015 | 18.11 | 18.30 | 17.59 | 17.90 | 73,022 | -0.08(-0.44%) |
Jan 12, 2015 | 18.31 | 18.31 | 17.71 | 17.98 | 79,031 | -0.20(-1.10%) |
Jan 09, 2015 | 18.15 | 18.49 | 17.60 | 18.18 | 120,795 | -0.04(-0.22%) |
Jan 08, 2015 | 17.94 | 18.44 | 17.93 | 18.22 | 179,774 | +0.46(+2.59%) |
Jan 07, 2015 | 17.60 | 17.90 | 17.38 | 17.76 | 78,190 | +0.23(+1.31%) |
Jan 06, 2015 | 18.21 | 18.22 | 17.37 | 17.53 | 53,064 | -0.49(-2.72%) |
Jan 05, 2015 | 18.06 | 18.49 | 17.86 | 18.02 | 82,981 | -0.09(-0.50%) |
Jan 02, 2015 | 18.33 | 18.49 | 17.78 | 18.11 | 71,057 | -0.03(-0.17%) |
Dec 31, 2014 | 18.07 | 18.14 | 18.14 | 18.14 | 63,500 | +0.10(+0.55%) |
Dec 30, 2014 | 17.90 | 18.13 | 17.86 | 18.04 | 34,524 | +0.10(+0.56%) |
Dec 29, 2014 | 18.38 | 18.40 | 17.79 | 17.94 | 59,087 | -0.50(-2.71%) |
Dec 26, 2014 | 18.37 | 18.60 | 18.33 | 18.44 | 51,124 | +0.07(+0.38%) |
Dec 24, 2014 | 18.11 | 18.37 | 18.37 | 18.37 | 63,300 | +0.56(+3.14%) |
Dec 23, 2014 | 18.16 | 18.38 | 17.54 | 17.81 | 102,352 | -0.28(-1.55%) |
Dec 22, 2014 | 17.56 | 18.17 | 17.31 | 18.09 | 94,114 | +0.48(+2.73%) |
Dec 19, 2014 | 17.98 | 17.99 | 17.21 | 17.61 | 347,545 | -0.40(-2.22%) |
Dec 18, 2014 | 18.19 | 18.33 | 17.72 | 18.01 | 145,144 | -0.02(-0.11%) |
Dec 17, 2014 | 17.23 | 18.03 | 16.77 | 18.03 | 206,529 | +0.80(+4.64%) |
Dec 16, 2014 | 17.63 | 18.03 | 17.12 | 17.23 | 150,174 | -0.45(-2.55%) |
Dec 15, 2014 | 17.28 | 17.85 | 17.00 | 17.68 | 112,391 | +0.44(+2.55%) |
Dec 12, 2014 | 17.23 | 17.43 | 17.01 | 17.24 | 106,513 | -0.23(-1.32%) |
Dec 11, 2014 | 17.60 | 18.00 | 17.26 | 17.47 | 84,442 | -0.05(-0.29%) |
Dec 10, 2014 | 18.00 | 18.15 | 17.32 | 17.52 | 104,752 | -0.59(-3.26%) |
Dec 09, 2014 | 17.32 | 18.15 | 17.21 | 18.11 | 123,018 | +0.52(+2.96%) |
Dec 08, 2014 | 17.82 | 18.31 | 17.51 | 17.59 | 70,804 | -0.25(-1.40%) |
Dec 05, 2014 | 17.21 | 17.95 | 17.19 | 17.84 | 89,135 | +0.62(+3.60%) |
Dec 04, 2014 | 17.19 | 17.52 | 17.11 | 17.22 | 100,398 | -0.02(-0.12%) |
Dec 03, 2014 | 17.57 | 18.09 | 17.18 | 17.24 | 126,873 | -0.38(-2.16%) |
Dec 02, 2014 | 17.39 | 17.82 | 17.10 | 17.62 | 118,406 | +0.37(+2.14%) |