Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 19.00 | 19.61 | 19.00 | 19.30 | 990,748 | +0.19(+0.99%) |
Feb 26, 2015 | 19.48 | 19.59 | 19.05 | 19.11 | 642,210 | -0.33(-1.70%) |
Feb 25, 2015 | 19.92 | 19.97 | 19.36 | 19.44 | 558,496 | -0.47(-2.36%) |
Feb 24, 2015 | 19.80 | 20.09 | 19.76 | 19.91 | 682,236 | +0.29(+1.48%) |
Feb 23, 2015 | 19.35 | 19.89 | 19.30 | 19.62 | 497,080 | -0.06(-0.30%) |
Feb 20, 2015 | 19.90 | 20.10 | 19.42 | 19.68 | 686,824 | -0.23(-1.16%) |
Feb 19, 2015 | 19.89 | 20.09 | 19.58 | 19.91 | 726,949 | +0.11(+0.56%) |
Feb 18, 2015 | 19.94 | 20.11 | 19.74 | 19.80 | 586,077 | -0.21(-1.05%) |
Feb 17, 2015 | 19.69 | 20.14 | 19.52 | 20.01 | 1,068,627 | +0.49(+2.51%) |
Feb 13, 2015 | 19.52 | 19.52 | 19.52 | 0 | +0.25(+1.30%) | |
Feb 12, 2015 | 19.35 | 19.79 | 19.12 | 19.27 | 1,071,573 | +0.05(+0.26%) |
Feb 11, 2015 | 19.84 | 19.93 | 19.20 | 19.22 | 1,587,523 | -0.68(-3.42%) |
Feb 10, 2015 | 19.06 | 19.96 | 19.06 | 19.90 | 1,300,981 | +0.76(+3.97%) |
Feb 09, 2015 | 18.92 | 20.20 | 18.72 | 19.14 | 1,691,289 | +0.25(+1.32%) |
Feb 06, 2015 | 19.13 | 19.41 | 18.70 | 18.89 | 973,316 | -0.07(-0.37%) |
Feb 05, 2015 | 18.96 | 19.27 | 18.88 | 18.96 | 1,075,761 | +0.13(+0.69%) |
Feb 04, 2015 | 18.87 | 18.95 | 18.44 | 18.83 | 913,236 | -0.12(-0.63%) |
Feb 03, 2015 | 19.18 | 19.55 | 18.78 | 18.95 | 1,286,012 | -0.08(-0.42%) |
Feb 02, 2015 | 18.00 | 19.09 | 17.95 | 19.03 | 1,362,462 | +1.15(+6.43%) |
Jan 30, 2015 | 17.50 | 18.05 | 17.39 | 17.88 | 1,814,439 | +0.32(+1.82%) |
Jan 29, 2015 | 17.70 | 17.78 | 17.18 | 17.56 | 648,210 | -0.12(-0.68%) |
Jan 28, 2015 | 18.00 | 18.14 | 17.63 | 17.68 | 950,560 | -0.43(-2.37%) |
Jan 27, 2015 | 17.60 | 18.12 | 17.44 | 18.11 | 693,249 | +0.31(+1.74%) |
Jan 26, 2015 | 17.80 | 18.00 | 17.66 | 17.80 | 770,185 | +0.00(+0.00%) |
Jan 23, 2015 | 17.72 | 17.84 | 17.51 | 17.80 | 852,592 | +0.02(+0.11%) |
Jan 22, 2015 | 17.91 | 18.01 | 17.60 | 17.78 | 891,736 | +0.13(+0.74%) |
Jan 21, 2015 | 17.20 | 17.73 | 17.02 | 17.65 | 1,401,760 | +0.64(+3.76%) |
Jan 20, 2015 | 17.42 | 17.42 | 16.99 | 17.01 | 1,086,595 | -0.29(-1.68%) |
Jan 19, 2015 | 17.28 | 17.39 | 17.04 | 17.30 | 276,724 | +0.11(+0.64%) |
Jan 16, 2015 | 16.79 | 17.22 | 16.79 | 17.19 | 956,840 | +0.41(+2.44%) |
Jan 15, 2015 | 16.73 | 16.78 | 1,306,554 | -0.15(-0.89%) | ||
Jan 14, 2015 | 17.30 | 17.38 | 16.80 | 16.93 | 1,924,713 | -0.72(-4.08%) |
Jan 13, 2015 | 18.56 | 18.56 | 17.57 | 17.65 | 1,131,619 | -0.89(-4.80%) |
Jan 12, 2015 | 18.61 | 18.62 | 18.06 | 18.54 | 718,522 | -0.17(-0.91%) |
Jan 09, 2015 | 18.99 | 18.99 | 18.54 | 18.71 | 580,389 | -0.31(-1.63%) |
Jan 08, 2015 | 18.70 | 19.19 | 18.70 | 19.02 | 769,566 | +0.47(+2.53%) |
Jan 07, 2015 | 18.99 | 19.13 | 18.51 | 18.55 | 725,515 | -0.17(-0.91%) |
Jan 06, 2015 | 18.69 | 18.98 | 18.57 | 18.72 | 885,792 | +0.03(+0.16%) |
Jan 05, 2015 | 19.08 | 19.08 | 18.44 | 18.69 | 1,297,062 | -0.59(-3.06%) |
Jan 02, 2015 | 19.10 | 19.43 | 19.05 | 19.28 | 557,122 | +0.23(+1.21%) |
Dec 31, 2014 | 19.05 | 19.05 | 19.05 | 0 | +0.04(+0.21%) | |
Dec 30, 2014 | 19.20 | 19.41 | 19.00 | 19.01 | 671,442 | -0.24(-1.25%) |
Dec 29, 2014 | 19.06 | 19.36 | 18.96 | 19.25 | 1,326,968 | +0.01(+0.05%) |
Dec 24, 2014 | 19.24 | 19.24 | 19.24 | 0 | +0.08(+0.42%) | |
Dec 23, 2014 | 18.94 | 19.39 | 18.86 | 19.16 | 997,688 | +0.30(+1.59%) |
Dec 22, 2014 | 19.05 | 19.13 | 18.73 | 18.86 | 1,223,606 | -0.19(-1.00%) |
Dec 19, 2014 | 18.98 | 19.24 | 18.70 | 19.05 | 3,578,922 | +0.32(+1.71%) |
Dec 18, 2014 | 18.32 | 18.75 | 18.24 | 18.73 | 2,172,116 | +0.78(+4.35%) |
Dec 17, 2014 | 17.60 | 18.20 | 17.43 | 17.95 | 2,627,801 | +0.47(+2.69%) |
Dec 16, 2014 | 18.02 | 17.48 | 2,294,420 | -0.09(-0.51%) | ||
Dec 15, 2014 | 17.90 | 18.07 | 17.47 | 17.57 | 1,016,464 | -0.21(-1.18%) |
Dec 12, 2014 | 17.70 | 18.16 | 17.60 | 17.78 | 1,484,383 | -0.17(-0.95%) |
Dec 11, 2014 | 18.02 | 18.42 | 17.80 | 17.95 | 1,107,700 | -0.11(-0.61%) |
Dec 10, 2014 | 18.80 | 18.80 | 17.87 | 18.06 | 1,162,673 | -0.68(-3.63%) |
Dec 09, 2014 | 18.46 | 19.08 | 18.44 | 18.74 | 2,515,171 | +0.11(+0.59%) |
Dec 08, 2014 | 19.33 | 19.43 | 18.43 | 18.63 | 1,724,459 | -0.76(-3.92%) |
Dec 05, 2014 | 19.43 | 19.64 | 19.32 | 19.39 | 987,250 | -0.11(-0.56%) |
Dec 04, 2014 | 20.03 | 20.16 | 19.46 | 19.50 | 1,183,889 | -0.58(-2.89%) |
Dec 03, 2014 | 20.05 | 20.35 | 19.85 | 20.08 | 2,334,616 | -0.02(-0.10%) |
Dec 02, 2014 | 20.69 | 21.09 | 20.07 | 20.10 | 1,937,220 | -0.63(-3.04%) |