Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2015 | 21.17 | 21.11 | 21.11 | 21.11 | 1,497 | +0.38(+1.81%) |
Feb 25, 2015 | 21.01 | 21.01 | 20.70 | 20.74 | 1,780 | +0.72(+3.62%) |
Feb 23, 2015 | 20.33 | 20.01 | 20.01 | 20.01 | 82 | -0.56(-2.74%) |
Feb 20, 2015 | 20.37 | 20.60 | 20.37 | 20.58 | 467 | -0.04(-0.21%) |
Feb 19, 2015 | 20.99 | 20.99 | 20.62 | 20.62 | 1,117 | +0.27(+1.32%) |
Feb 18, 2015 | 20.65 | 20.71 | 20.35 | 20.35 | 1,360 | -0.01(-0.04%) |
Feb 17, 2015 | 20.58 | 20.58 | 20.07 | 20.36 | 958 | +0.58(+2.94%) |
Feb 13, 2015 | 19.80 | 19.78 | 19.78 | 19.78 | 806 | +0.01(+0.04%) |
Feb 12, 2015 | 19.72 | 19.77 | 19.72 | 19.77 | 852 | -0.12(-0.61%) |
Feb 11, 2015 | 20.06 | 20.25 | 19.85 | 19.89 | 1,362 | -0.40(-1.97%) |
Feb 10, 2015 | 20.19 | 20.29 | 20.19 | 20.29 | 1,755 | +0.46(+2.32%) |
Feb 09, 2015 | 19.72 | 19.83 | 19.72 | 19.83 | 968 | +0.37(+1.92%) |
Feb 06, 2015 | 20.05 | 20.05 | 19.43 | 19.46 | 1,360 | -0.17(-0.84%) |
Feb 04, 2015 | 19.80 | 19.62 | 19.62 | 19.62 | 2,073 | +0.17(+0.89%) |
Feb 03, 2015 | 19.20 | 19.82 | 19.07 | 19.45 | 2,988 | +1.36(+7.54%) |
Feb 02, 2015 | 18.02 | 18.08 | 18.02 | 18.08 | 814 | +0.20(+1.12%) |
Jan 30, 2015 | 17.77 | 17.99 | 17.77 | 17.89 | 2,122 | +0.07(+0.39%) |
Jan 29, 2015 | 18.14 | 18.14 | 17.82 | 17.82 | 1,668 | -0.47(-2.56%) |
Jan 28, 2015 | 18.45 | 18.48 | 18.15 | 18.28 | 2,114 | +0.23(+1.25%) |
Jan 27, 2015 | 17.98 | 18.06 | 17.98 | 18.06 | 1,888 | +0.11(+0.63%) |
Jan 26, 2015 | 18.28 | 18.28 | 17.80 | 17.95 | 2,208 | -0.10(-0.53%) |
Jan 23, 2015 | 18.53 | 18.53 | 17.98 | 18.04 | 5,664 | -0.48(-2.58%) |
Jan 22, 2015 | 18.82 | 18.82 | 18.49 | 18.52 | 1,895 | +0.02(+0.09%) |
Jan 21, 2015 | 18.49 | 18.52 | 18.49 | 18.50 | 1,281 | -0.13(-0.70%) |
Jan 20, 2015 | 19.10 | 19.10 | 18.58 | 18.63 | 2,269 | -1.12(-5.67%) |
Jan 16, 2015 | 19.58 | 19.75 | 19.45 | 19.75 | 1,152 | +0.17(+0.89%) |
Jan 15, 2015 | 19.59 | 19.59 | 19.58 | 19.58 | 1,614 | +0.22(+1.12%) |
Jan 14, 2015 | 19.33 | 19.73 | 18.84 | 19.36 | 7,049 | +0.10(+0.52%) |
Jan 13, 2015 | 19.47 | 19.47 | 19.26 | 19.26 | 2,939 | +0.03(+0.18%) |
Jan 12, 2015 | 19.44 | 19.45 | 19.23 | 19.23 | 6,303 | +0.24(+1.27%) |
Jan 09, 2015 | 18.79 | 18.99 | 18.71 | 18.99 | 1,417 | +0.06(+0.34%) |
Jan 08, 2015 | 19.06 | 19.07 | 18.44 | 18.92 | 3,352 | +0.40(+2.15%) |
Jan 07, 2015 | 18.91 | 18.91 | 18.49 | 18.52 | 6,422 | +0.08(+0.46%) |
Jan 06, 2015 | 18.87 | 18.89 | 18.44 | 18.44 | 3,116 | -0.34(-1.81%) |
Jan 05, 2015 | 18.85 | 18.85 | 18.78 | 18.78 | 642 | +0.25(+1.33%) |
Jan 02, 2015 | 18.51 | 18.74 | 18.51 | 18.53 | 1,735 | -0.20(-1.09%) |
Dec 31, 2014 | 18.74 | 18.74 | 18.74 | 18.74 | 1,061 | +0.34(+1.84%) |
Dec 30, 2014 | 18.30 | 18.40 | 18.06 | 18.40 | 711 | -0.64(-3.38%) |
Dec 29, 2014 | 18.25 | 19.04 | 17.83 | 19.04 | 2,674 | +0.55(+2.98%) |
Dec 26, 2014 | 18.65 | 18.69 | 17.82 | 18.49 | 1,623 | -0.58(-3.07%) |
Dec 24, 2014 | 18.88 | 19.07 | 19.07 | 19.07 | 471 | +0.80(+4.36%) |
Dec 23, 2014 | 18.61 | 18.64 | 18.27 | 18.28 | 2,688 | -0.37(-2.00%) |
Dec 22, 2014 | 18.25 | 18.65 | 18.25 | 18.65 | 1,439 | -0.02(-0.09%) |
Dec 19, 2014 | 18.63 | 18.95 | 18.63 | 18.67 | 1,456 | +0.02(+0.09%) |
Dec 18, 2014 | 18.52 | 18.65 | 18.12 | 18.65 | 1,351 | +0.11(+0.59%) |
Dec 17, 2014 | 18.85 | 18.85 | 18.54 | 18.54 | 837 | -0.03(-0.14%) |
Dec 16, 2014 | 18.52 | 19.15 | 18.52 | 18.57 | 474 | -0.70(-3.65%) |
Dec 15, 2014 | 18.90 | 19.27 | 18.90 | 19.27 | 659 | +0.21(+1.11%) |
Dec 11, 2014 | 18.98 | 19.06 | 19.06 | 19.06 | 2,241 | +0.41(+2.18%) |
Dec 09, 2014 | 18.65 | 18.65 | 18.65 | 18.65 | 58 | -0.64(-3.34%) |
Dec 08, 2014 | 19.18 | 19.30 | 19.18 | 19.29 | 465 | -0.00(-0.00%) |
Dec 05, 2014 | 19.16 | 19.37 | 19.16 | 19.30 | 1,460 | +0.18(+0.93%) |