Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 16.93 | 17.09 | 16.19 | 16.35 | 295,988 | -0.22(-1.30%) |
Feb 26, 2015 | 16.28 | 16.60 | 16.28 | 16.57 | 59,013 | +0.07(+0.45%) |
Feb 25, 2015 | 16.83 | 16.90 | 16.32 | 16.49 | 146,933 | -0.18(-1.07%) |
Feb 24, 2015 | 16.34 | 16.95 | 16.34 | 16.67 | 76,169 | +0.21(+1.27%) |
Feb 23, 2015 | 16.73 | 16.73 | 15.83 | 16.46 | 44,915 | +0.22(+1.38%) |
Feb 20, 2015 | 16.30 | 16.80 | 15.84 | 16.24 | 195,513 | -0.01(-0.05%) |
Feb 19, 2015 | 16.16 | 16.75 | 16.16 | 16.25 | 154,752 | -0.10(-0.59%) |
Feb 18, 2015 | 16.16 | 16.56 | 16.11 | 16.34 | 59,285 | +0.07(+0.41%) |
Feb 17, 2015 | 16.00 | 16.37 | 15.87 | 16.28 | 73,337 | +0.24(+1.48%) |
Feb 13, 2015 | 15.76 | 16.04 | 16.04 | 16.04 | 50,118 | +0.22(+1.36%) |
Feb 12, 2015 | 15.51 | 15.98 | 15.51 | 15.82 | 123,263 | +0.19(+1.24%) |
Feb 11, 2015 | 15.64 | 15.69 | 15.34 | 15.63 | 107,413 | -0.16(-0.99%) |
Feb 10, 2015 | 15.81 | 15.84 | 15.44 | 15.79 | 99,228 | +0.09(+0.57%) |
Feb 09, 2015 | 15.97 | 16.25 | 15.69 | 15.70 | 118,208 | -0.38(-2.36%) |
Feb 06, 2015 | 16.00 | 16.21 | 15.81 | 16.08 | 42,896 | +0.01(+0.05%) |
Feb 05, 2015 | 16.47 | 16.55 | 15.79 | 16.07 | 36,480 | -0.31(-1.86%) |
Feb 04, 2015 | 15.78 | 16.37 | 15.67 | 16.37 | 40,196 | +0.26(+1.62%) |
Feb 03, 2015 | 16.08 | 16.21 | 15.81 | 16.11 | 69,491 | -0.21(-1.28%) |
Feb 02, 2015 | 16.08 | 16.35 | 15.52 | 16.32 | 27,046 | +0.39(+2.48%) |
Jan 30, 2015 | 15.87 | 16.14 | 15.60 | 15.93 | 101,324 | -0.08(-0.51%) |
Jan 29, 2015 | 16.39 | 16.39 | 15.73 | 16.01 | 31,245 | -0.32(-1.96%) |
Jan 28, 2015 | 16.19 | 16.37 | 16.19 | 16.33 | 61,508 | +0.22(+1.39%) |
Jan 27, 2015 | 16.11 | 16.21 | 15.70 | 16.11 | 83,848 | +0.05(+0.32%) |
Jan 26, 2015 | 16.37 | 16.80 | 15.67 | 16.05 | 143,796 | -0.01(-0.09%) |
Jan 23, 2015 | 16.25 | 16.55 | 15.58 | 16.07 | 176,487 | -0.24(-1.46%) |
Jan 22, 2015 | 16.49 | 16.66 | 16.16 | 16.31 | 137,058 | -0.28(-1.70%) |
Jan 21, 2015 | 16.54 | 16.75 | 16.48 | 16.59 | 116,570 | -0.06(-0.36%) |
Jan 20, 2015 | 16.57 | 16.75 | 16.03 | 16.65 | 208,282 | +0.16(+0.99%) |
Jan 16, 2015 | 17.40 | 17.40 | 16.48 | 16.48 | 169,678 | -0.18(-1.07%) |
Jan 15, 2015 | 16.66 | 17.10 | 16.22 | 16.66 | 74,457 | -0.07(-0.44%) |
Jan 14, 2015 | 16.42 | 16.92 | 16.35 | 16.74 | 144,556 | +0.08(+0.49%) |
Jan 13, 2015 | 16.84 | 17.12 | 16.18 | 16.66 | 129,714 | -0.43(-2.53%) |
Jan 12, 2015 | 17.21 | 17.35 | 16.82 | 17.09 | 185,728 | -0.13(-0.78%) |
Jan 09, 2015 | 17.03 | 17.67 | 16.79 | 17.22 | 120,099 | +0.19(+1.14%) |
Jan 08, 2015 | 16.83 | 17.04 | 16.60 | 17.03 | 152,975 | +0.10(+0.57%) |
Jan 07, 2015 | 16.88 | 17.04 | 16.41 | 16.93 | 163,647 | +0.13(+0.80%) |
Jan 06, 2015 | 16.97 | 17.28 | 16.60 | 16.80 | 405,077 | -0.19(-1.10%) |
Jan 05, 2015 | 16.48 | 17.29 | 16.23 | 16.98 | 325,084 | +0.40(+2.42%) |
Jan 02, 2015 | 17.03 | 17.03 | 16.14 | 16.58 | 45,618 | -0.36(-2.11%) |
Dec 31, 2014 | 16.84 | 16.94 | 16.94 | 16.94 | 203,833 | +0.11(+0.66%) |
Dec 30, 2014 | 16.89 | 17.13 | 16.52 | 16.83 | 202,942 | -0.14(-0.83%) |
Dec 29, 2014 | 16.99 | 17.06 | 16.57 | 16.97 | 115,001 | -0.04(-0.26%) |
Dec 26, 2014 | 16.77 | 17.12 | 16.47 | 17.01 | 162,545 | +0.18(+1.06%) |
Dec 24, 2014 | 16.69 | 16.83 | 16.83 | 16.83 | 28,619 | +0.13(+0.76%) |
Dec 23, 2014 | 17.01 | 17.12 | 16.48 | 16.71 | 68,635 | -0.34(-2.01%) |
Dec 22, 2014 | 17.01 | 17.40 | 16.58 | 17.05 | 193,062 | +0.54(+3.24%) |
Dec 19, 2014 | 15.63 | 16.89 | 15.63 | 16.51 | 433,085 | +0.80(+5.12%) |
Dec 18, 2014 | 15.94 | 15.95 | 15.64 | 15.71 | 77,931 | -0.04(-0.28%) |
Dec 17, 2014 | 15.72 | 15.91 | 15.64 | 15.76 | 303,304 | +0.01(+0.09%) |
Dec 16, 2014 | 15.63 | 16.19 | 15.61 | 15.74 | 613,889 | +0.47(+3.07%) |
Dec 15, 2014 | 15.67 | 15.84 | 15.23 | 15.27 | 988,978 | -0.54(-3.44%) |