Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 17.93 | 18.37 | 17.85 | 17.89 | 25,270 | -0.18(-1.02%) |
Feb 26, 2015 | 18.26 | 18.54 | 18.00 | 18.08 | 20,841 | -0.12(-0.64%) |
Feb 25, 2015 | 17.69 | 18.34 | 17.69 | 18.19 | 18,770 | +0.31(+1.74%) |
Feb 24, 2015 | 17.64 | 18.07 | 17.53 | 17.88 | 18,228 | +0.40(+2.28%) |
Feb 23, 2015 | 16.96 | 17.72 | 16.81 | 17.48 | 32,846 | +0.53(+3.10%) |
Feb 20, 2015 | 17.41 | 17.41 | 16.56 | 16.96 | 67,790 | -0.53(-3.01%) |
Feb 19, 2015 | 17.98 | 18.05 | 17.33 | 17.48 | 50,350 | -0.58(-3.23%) |
Feb 18, 2015 | 18.13 | 18.21 | 17.87 | 18.07 | 23,014 | -0.07(-0.38%) |
Feb 17, 2015 | 18.61 | 18.77 | 17.85 | 18.13 | 51,928 | -0.49(-2.61%) |
Feb 13, 2015 | 18.35 | 18.62 | 18.62 | 18.62 | 32,480 | +0.39(+2.13%) |
Feb 12, 2015 | 18.54 | 18.54 | 18.15 | 18.23 | 38,351 | +0.03(+0.16%) |
Feb 11, 2015 | 18.79 | 18.79 | 18.07 | 18.20 | 35,767 | -0.69(-3.66%) |
Feb 10, 2015 | 19.51 | 19.76 | 18.78 | 18.89 | 29,148 | -0.50(-2.60%) |
Feb 09, 2015 | 19.24 | 20.24 | 19.01 | 19.40 | 28,648 | +0.13(+0.65%) |
Feb 06, 2015 | 19.26 | 19.38 | 18.92 | 19.27 | 33,214 | +0.03(+0.15%) |
Feb 05, 2015 | 17.74 | 19.31 | 17.56 | 19.24 | 32,250 | +1.68(+9.54%) |
Feb 04, 2015 | 17.77 | 18.05 | 17.43 | 17.57 | 121,294 | -0.40(-2.21%) |
Feb 03, 2015 | 18.34 | 18.42 | 17.46 | 17.96 | 104,708 | +2.20(+13.94%) |
Feb 02, 2015 | 15.79 | 16.13 | 15.43 | 15.77 | 53,480 | +0.17(+1.12%) |
Jan 30, 2015 | 15.30 | 16.97 | 15.30 | 15.59 | 63,555 | +0.15(+0.94%) |
Jan 29, 2015 | 15.53 | 15.67 | 15.17 | 15.45 | 70,750 | -0.13(-0.81%) |
Jan 28, 2015 | 15.89 | 16.11 | 15.49 | 15.57 | 19,975 | -0.58(-3.60%) |
Jan 27, 2015 | 16.60 | 16.60 | 15.92 | 16.15 | 24,187 | -0.73(-4.30%) |
Jan 26, 2015 | 16.88 | 17.16 | 16.71 | 16.88 | 25,884 | +0.08(+0.46%) |
Jan 23, 2015 | 16.93 | 16.99 | 16.54 | 16.80 | 16,250 | -0.17(-1.03%) |
Jan 22, 2015 | 16.32 | 17.01 | 15.78 | 16.98 | 26,615 | +0.83(+5.16%) |
Jan 21, 2015 | 16.40 | 17.51 | 15.99 | 16.14 | 39,772 | -0.29(-1.77%) |
Jan 20, 2015 | 16.57 | 16.59 | 16.20 | 16.43 | 27,501 | -0.03(-0.18%) |
Jan 16, 2015 | 16.13 | 16.53 | 16.13 | 16.46 | 27,420 | +0.27(+1.67%) |
Jan 15, 2015 | 16.96 | 16.96 | 16.17 | 16.19 | 33,783 | -0.64(-3.80%) |
Jan 14, 2015 | 16.83 | 17.16 | 16.77 | 16.83 | 20,353 | -0.20(-1.19%) |
Jan 13, 2015 | 17.51 | 17.51 | 16.75 | 17.03 | 46,521 | -0.35(-2.01%) |
Jan 12, 2015 | 17.65 | 17.65 | 17.35 | 17.38 | 24,760 | -0.44(-2.45%) |
Jan 09, 2015 | 17.80 | 18.26 | 17.73 | 17.82 | 14,047 | +0.01(+0.05%) |
Jan 08, 2015 | 17.92 | 18.00 | 17.65 | 17.81 | 20,760 | +0.13(+0.71%) |
Jan 07, 2015 | 17.45 | 17.81 | 17.12 | 17.68 | 24,793 | +0.32(+1.84%) |
Jan 06, 2015 | 17.94 | 18.09 | 17.07 | 17.36 | 41,288 | -0.57(-3.19%) |
Jan 05, 2015 | 18.35 | 18.79 | 17.64 | 17.93 | 38,402 | -0.67(-3.59%) |
Jan 02, 2015 | 19.27 | 19.37 | 18.31 | 18.60 | 33,832 | -0.63(-3.27%) |
Dec 31, 2014 | 19.17 | 19.23 | 19.23 | 19.23 | 33,767 | -0.01(-0.05%) |
Dec 30, 2014 | 19.83 | 20.27 | 19.17 | 19.24 | 30,604 | -0.76(-3.78%) |
Dec 29, 2014 | 19.87 | 20.45 | 19.74 | 20.00 | 25,311 | +0.17(+0.88%) |
Dec 26, 2014 | 19.45 | 19.83 | 19.25 | 19.82 | 33,567 | +0.37(+1.89%) |
Dec 24, 2014 | 19.29 | 19.46 | 19.46 | 19.46 | 11,875 | +0.21(+1.11%) |
Dec 23, 2014 | 19.35 | 19.52 | 19.13 | 19.24 | 40,835 | -0.03(-0.15%) |
Dec 22, 2014 | 19.44 | 19.66 | 19.10 | 19.27 | 48,843 | -0.16(-0.85%) |
Dec 19, 2014 | 19.32 | 19.79 | 19.19 | 19.44 | 92,365 | +0.09(+0.45%) |
Dec 18, 2014 | 18.67 | 19.48 | 18.58 | 19.35 | 53,120 | +1.00(+5.44%) |
Dec 17, 2014 | 17.74 | 18.50 | 17.74 | 18.35 | 67,865 | +0.53(+2.99%) |
Dec 16, 2014 | 17.57 | 18.18 | 17.48 | 17.82 | 56,344 | +0.23(+1.32%) |
Dec 15, 2014 | 17.87 | 18.73 | 17.56 | 17.59 | 40,627 | -0.28(-1.57%) |
Dec 12, 2014 | 18.78 | 18.90 | 17.74 | 17.87 | 55,298 | -1.15(-6.06%) |
Dec 11, 2014 | 19.12 | 19.68 | 18.98 | 19.02 | 41,793 | +0.11(+0.56%) |
Dec 10, 2014 | 19.75 | 19.79 | 18.84 | 18.91 | 53,445 | -1.01(-5.06%) |
Dec 09, 2014 | 19.71 | 20.13 | 19.69 | 19.92 | 69,554 | -0.06(-0.29%) |
Dec 08, 2014 | 20.25 | 20.52 | 19.88 | 19.98 | 38,869 | -0.30(-1.48%) |
Dec 05, 2014 | 19.94 | 20.38 | 19.94 | 20.28 | 56,668 | +0.31(+1.55%) |
Dec 04, 2014 | 20.63 | 20.65 | 19.89 | 19.97 | 49,035 | -0.85(-4.09%) |
Dec 03, 2014 | 20.39 | 21.15 | 20.09 | 20.82 | 52,982 | +0.34(+1.65%) |
Dec 02, 2014 | 20.62 | 21.02 | 19.98 | 20.48 | 71,246 | +0.03(+0.14%) |