Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 22.61 | 22.80 | 22.34 | 22.44 | 222,268 | -0.30(-1.34%) |
Feb 26, 2015 | 23.15 | 23.26 | 22.67 | 22.75 | 199,025 | -0.56(-2.42%) |
Feb 25, 2015 | 23.43 | 23.47 | 23.03 | 23.31 | 146,282 | -0.04(-0.17%) |
Feb 24, 2015 | 23.56 | 23.76 | 23.31 | 23.35 | 248,695 | -0.22(-0.95%) |
Feb 23, 2015 | 24.00 | 24.08 | 23.43 | 23.57 | 306,004 | -0.43(-1.79%) |
Feb 20, 2015 | 23.33 | 24.16 | 23.18 | 24.01 | 521,322 | +0.78(+3.38%) |
Feb 19, 2015 | 20.31 | 23.23 | 19.90 | 23.22 | 780,510 | +3.32(+16.67%) |
Feb 18, 2015 | 19.79 | 19.98 | 19.49 | 19.90 | 125,286 | +0.06(+0.31%) |
Feb 17, 2015 | 19.20 | 20.14 | 19.20 | 19.84 | 215,377 | +0.77(+4.02%) |
Feb 13, 2015 | 18.95 | 19.07 | 19.07 | 19.07 | 164,459 | +0.18(+0.97%) |
Feb 12, 2015 | 18.83 | 19.12 | 18.71 | 18.89 | 102,621 | +0.17(+0.89%) |
Feb 11, 2015 | 18.96 | 18.96 | 18.60 | 18.72 | 68,523 | -0.24(-1.26%) |
Feb 10, 2015 | 18.78 | 19.06 | 18.68 | 18.96 | 104,837 | +0.26(+1.41%) |
Feb 09, 2015 | 18.21 | 18.85 | 18.08 | 18.70 | 147,897 | +0.50(+2.74%) |
Feb 06, 2015 | 18.31 | 18.35 | 18.06 | 18.20 | 63,900 | -0.09(-0.49%) |
Feb 05, 2015 | 18.10 | 18.32 | 17.97 | 18.29 | 58,405 | +0.31(+1.74%) |
Feb 04, 2015 | 17.76 | 18.22 | 17.60 | 17.98 | 73,996 | +0.03(+0.16%) |
Feb 03, 2015 | 17.69 | 18.08 | 17.69 | 17.95 | 83,726 | +0.25(+1.42%) |
Feb 02, 2015 | 17.43 | 17.79 | 17.41 | 17.70 | 143,987 | +0.23(+1.33%) |
Jan 30, 2015 | 17.46 | 17.79 | 17.22 | 17.47 | 274,735 | -0.09(-0.53%) |
Jan 29, 2015 | 17.01 | 17.84 | 16.99 | 17.56 | 272,485 | +0.40(+2.32%) |
Jan 28, 2015 | 17.31 | 17.31 | 17.05 | 17.16 | 343,495 | -0.00(-0.02%) |
Jan 27, 2015 | 16.74 | 17.27 | 16.67 | 17.17 | 131,099 | +0.16(+0.93%) |
Jan 26, 2015 | 16.84 | 17.19 | 16.77 | 17.01 | 150,711 | +0.04(+0.26%) |
Jan 23, 2015 | 16.76 | 17.18 | 16.72 | 16.96 | 373,262 | +0.15(+0.89%) |
Jan 22, 2015 | 16.68 | 16.82 | 16.55 | 16.81 | 224,503 | +0.28(+1.67%) |
Jan 21, 2015 | 16.72 | 16.83 | 16.49 | 16.54 | 65,355 | -0.15(-0.92%) |
Jan 20, 2015 | 17.06 | 17.06 | 16.58 | 16.69 | 41,223 | -0.33(-1.93%) |
Jan 16, 2015 | 16.67 | 17.12 | 16.67 | 17.02 | 81,015 | +0.28(+1.70%) |
Jan 15, 2015 | 17.08 | 17.08 | 16.65 | 16.73 | 117,676 | -0.24(-1.41%) |
Jan 14, 2015 | 17.01 | 17.56 | 16.94 | 16.97 | 63,208 | -0.27(-1.58%) |
Jan 13, 2015 | 17.49 | 17.83 | 16.95 | 17.25 | 168,513 | -0.25(-1.42%) |
Jan 12, 2015 | 17.39 | 17.62 | 17.08 | 17.49 | 154,574 | +0.00(+0.02%) |
Jan 09, 2015 | 17.98 | 18.02 | 17.39 | 17.49 | 153,451 | -0.32(-1.80%) |
Jan 08, 2015 | 17.81 | 17.95 | 17.57 | 17.81 | 111,536 | +0.01(+0.05%) |
Jan 07, 2015 | 17.78 | 17.91 | 17.53 | 17.80 | 114,569 | +0.13(+0.76%) |
Jan 06, 2015 | 17.64 | 18.03 | 17.37 | 17.67 | 117,233 | -0.11(-0.59%) |
Jan 05, 2015 | 17.63 | 17.87 | 17.56 | 17.77 | 101,619 | -0.01(-0.07%) |
Jan 02, 2015 | 17.89 | 18.03 | 17.40 | 17.79 | 77,637 | -0.08(-0.43%) |
Dec 31, 2014 | 17.72 | 17.86 | 17.86 | 17.86 | 131,468 | +0.15(+0.85%) |
Dec 30, 2014 | 17.66 | 17.83 | 17.38 | 17.71 | 75,562 | -0.08(-0.43%) |
Dec 29, 2014 | 17.99 | 18.12 | 17.66 | 17.79 | 46,058 | -0.29(-1.62%) |
Dec 26, 2014 | 18.17 | 18.23 | 17.96 | 18.08 | 37,365 | +0.04(+0.20%) |
Dec 24, 2014 | 17.72 | 18.05 | 18.05 | 18.05 | 121,867 | +0.44(+2.49%) |
Dec 23, 2014 | 17.22 | 17.80 | 17.08 | 17.61 | 62,011 | +0.19(+1.10%) |
Dec 22, 2014 | 17.79 | 17.79 | 17.23 | 17.42 | 50,014 | -0.33(-1.85%) |
Dec 19, 2014 | 17.56 | 17.92 | 17.45 | 17.75 | 109,508 | +0.15(+0.83%) |
Dec 18, 2014 | 17.56 | 17.71 | 17.40 | 17.60 | 79,880 | +0.26(+1.48%) |
Dec 17, 2014 | 17.06 | 17.40 | 16.80 | 17.34 | 120,380 | +0.28(+1.64%) |
Dec 16, 2014 | 17.20 | 17.43 | 17.06 | 17.06 | 125,973 | -0.22(-1.29%) |
Dec 15, 2014 | 17.09 | 17.44 | 17.06 | 17.29 | 219,432 | +0.38(+2.23%) |
Dec 12, 2014 | 16.66 | 17.12 | 16.66 | 16.91 | 123,282 | +0.01(+0.07%) |
Dec 11, 2014 | 16.54 | 17.08 | 15.78 | 16.90 | 130,402 | +0.54(+3.30%) |
Dec 10, 2014 | 17.24 | 17.38 | 15.84 | 16.36 | 387,490 | -1.02(-5.87%) |
Dec 09, 2014 | 17.30 | 17.44 | 16.66 | 17.38 | 161,393 | +0.01(+0.05%) |
Dec 08, 2014 | 17.69 | 18.03 | 17.31 | 17.37 | 138,180 | -0.32(-1.79%) |
Dec 05, 2014 | 17.85 | 18.07 | 17.68 | 17.69 | 57,090 | -0.16(-0.89%) |
Dec 04, 2014 | 17.74 | 18.06 | 17.71 | 17.84 | 132,158 | +0.16(+0.90%) |
Dec 03, 2014 | 17.91 | 18.13 | 17.65 | 17.69 | 170,963 | -0.31(-1.72%) |
Dec 02, 2014 | 17.94 | 18.14 | 17.87 | 17.99 | 356,590 | +0.22(+1.21%) |