Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 19.32 | 19.49 | 19.17 | 19.19 | 259,823 | -0.18(-0.93%) |
Feb 26, 2015 | 18.94 | 19.43 | 18.91 | 19.37 | 330,530 | +0.31(+1.61%) |
Feb 25, 2015 | 18.79 | 19.09 | 18.74 | 19.06 | 283,038 | +0.23(+1.23%) |
Feb 24, 2015 | 18.76 | 18.93 | 18.74 | 18.83 | 258,314 | +0.02(+0.12%) |
Feb 23, 2015 | 18.40 | 19.02 | 18.36 | 18.80 | 390,942 | +0.30(+1.60%) |
Feb 20, 2015 | 18.35 | 18.54 | 18.06 | 18.51 | 301,425 | +0.21(+1.13%) |
Feb 19, 2015 | 18.05 | 18.38 | 18.05 | 18.30 | 201,968 | +0.17(+0.93%) |
Feb 18, 2015 | 17.98 | 18.17 | 17.91 | 18.13 | 284,822 | +0.07(+0.37%) |
Feb 17, 2015 | 18.24 | 18.24 | 17.95 | 18.06 | 290,548 | -0.11(-0.62%) |
Feb 13, 2015 | 18.06 | 18.18 | 18.18 | 18.18 | 201,816 | +0.16(+0.92%) |
Feb 12, 2015 | 18.08 | 18.19 | 17.93 | 18.01 | 197,489 | +0.00(+0.00%) |
Feb 11, 2015 | 18.16 | 18.38 | 17.91 | 18.01 | 231,984 | -0.15(-0.81%) |
Feb 10, 2015 | 18.49 | 18.57 | 18.14 | 18.16 | 368,867 | -0.14(-0.78%) |
Feb 09, 2015 | 18.40 | 18.57 | 18.20 | 18.30 | 488,824 | -0.14(-0.77%) |
Feb 06, 2015 | 18.24 | 18.51 | 18.03 | 18.44 | 508,491 | +0.24(+1.34%) |
Feb 05, 2015 | 17.83 | 18.33 | 17.83 | 18.20 | 259,924 | +0.48(+2.69%) |
Feb 04, 2015 | 17.66 | 17.93 | 17.43 | 17.72 | 280,657 | -0.00(-0.02%) |
Feb 03, 2015 | 17.65 | 17.78 | 17.37 | 17.73 | 245,101 | +0.15(+0.85%) |
Feb 02, 2015 | 17.38 | 17.60 | 16.98 | 17.58 | 389,457 | +0.29(+1.65%) |
Jan 30, 2015 | 17.98 | 18.17 | 17.25 | 17.29 | 381,669 | -0.78(-4.30%) |
Jan 29, 2015 | 17.87 | 18.12 | 17.55 | 18.07 | 275,096 | +0.24(+1.35%) |
Jan 28, 2015 | 18.34 | 18.39 | 17.66 | 17.83 | 333,321 | -0.39(-2.14%) |
Jan 27, 2015 | 18.20 | 18.50 | 18.08 | 18.22 | 252,104 | -0.18(-0.96%) |
Jan 26, 2015 | 18.11 | 18.52 | 17.96 | 18.39 | 362,866 | +0.28(+1.53%) |
Jan 23, 2015 | 18.14 | 18.38 | 17.97 | 18.12 | 292,940 | +0.05(+0.25%) |
Jan 22, 2015 | 17.97 | 18.09 | 17.54 | 18.07 | 412,814 | +0.24(+1.32%) |
Jan 21, 2015 | 17.98 | 17.98 | 17.70 | 17.84 | 261,228 | -0.15(-0.85%) |
Jan 20, 2015 | 18.10 | 18.19 | 17.81 | 17.99 | 305,659 | -0.07(-0.42%) |
Jan 16, 2015 | 17.76 | 18.10 | 17.69 | 18.06 | 563,640 | +0.24(+1.37%) |
Jan 15, 2015 | 18.28 | 18.28 | 17.66 | 17.82 | 295,571 | -0.39(-2.12%) |
Jan 14, 2015 | 17.87 | 18.33 | 17.76 | 18.21 | 423,150 | +0.11(+0.58%) |
Jan 13, 2015 | 18.33 | 18.55 | 17.97 | 18.10 | 750,212 | -0.05(-0.27%) |
Jan 12, 2015 | 18.33 | 18.47 | 17.99 | 18.15 | 442,294 | -0.13(-0.72%) |
Jan 09, 2015 | 18.32 | 18.38 | 18.08 | 18.28 | 261,521 | -0.08(-0.45%) |
Jan 08, 2015 | 18.17 | 18.49 | 17.89 | 18.36 | 418,202 | +0.38(+2.13%) |
Jan 07, 2015 | 18.23 | 18.23 | 17.69 | 17.98 | 770,204 | -0.14(-0.79%) |
Jan 06, 2015 | 18.23 | 18.40 | 17.99 | 18.12 | 442,540 | -0.04(-0.25%) |
Jan 05, 2015 | 18.19 | 18.59 | 18.06 | 18.17 | 358,062 | -0.13(-0.70%) |
Jan 02, 2015 | 18.51 | 18.72 | 18.02 | 18.30 | 526,297 | -0.30(-1.63%) |
Dec 31, 2014 | 18.40 | 18.60 | 18.60 | 18.60 | 861,117 | +0.30(+1.66%) |
Dec 30, 2014 | 18.24 | 18.59 | 18.24 | 18.30 | 396,988 | -0.04(-0.22%) |
Dec 29, 2014 | 18.42 | 18.54 | 18.22 | 18.34 | 313,854 | -0.04(-0.24%) |
Dec 26, 2014 | 18.20 | 18.56 | 18.16 | 18.38 | 348,728 | +0.30(+1.66%) |
Dec 24, 2014 | 18.18 | 18.08 | 18.08 | 18.08 | 176,755 | -0.04(-0.21%) |
Dec 23, 2014 | 18.38 | 18.44 | 18.02 | 18.12 | 369,379 | -0.32(-1.71%) |
Dec 22, 2014 | 18.08 | 18.47 | 18.04 | 18.44 | 433,880 | +0.33(+1.80%) |
Dec 19, 2014 | 18.37 | 18.65 | 17.85 | 18.11 | 1,328,721 | -0.31(-1.66%) |
Dec 18, 2014 | 17.51 | 19.06 | 17.25 | 18.42 | 1,585,875 | +0.52(+2.90%) |
Dec 17, 2014 | 17.18 | 17.98 | 16.97 | 17.90 | 748,274 | +0.68(+3.97%) |
Dec 16, 2014 | 17.31 | 17.63 | 17.07 | 17.21 | 556,551 | -0.08(-0.48%) |
Dec 15, 2014 | 17.03 | 17.39 | 16.88 | 17.30 | 554,237 | +0.27(+1.56%) |
Dec 12, 2014 | 16.79 | 17.32 | 16.68 | 17.03 | 459,703 | -0.02(-0.13%) |
Dec 11, 2014 | 16.95 | 17.59 | 16.92 | 17.05 | 439,220 | +0.16(+0.93%) |
Dec 10, 2014 | 16.89 | 17.18 | 16.83 | 16.89 | 451,799 | -0.14(-0.79%) |
Dec 09, 2014 | 16.20 | 17.06 | 16.15 | 17.03 | 436,021 | +0.65(+3.96%) |
Dec 08, 2014 | 16.31 | 16.86 | 16.18 | 16.38 | 393,365 | -0.03(-0.18%) |
Dec 05, 2014 | 16.14 | 16.56 | 16.04 | 16.41 | 421,462 | +0.25(+1.56%) |
Dec 04, 2014 | 16.15 | 16.51 | 16.02 | 16.16 | 366,641 | -0.18(-1.10%) |
Dec 03, 2014 | 16.71 | 16.82 | 16.29 | 16.34 | 375,666 | -0.39(-2.33%) |
Dec 02, 2014 | 16.69 | 17.01 | 16.58 | 16.73 | 510,331 | +0.11(+0.65%) |