Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 16.70 | 16.73 | 16.66 | 16.70 | 144,241 | -0.02(-0.12%) |
Feb 26, 2015 | 16.80 | 16.80 | 16.69 | 16.72 | 156,840 | -0.07(-0.41%) |
Feb 25, 2015 | 16.86 | 16.86 | 16.77 | 16.79 | 248,427 | -0.07(-0.41%) |
Feb 24, 2015 | 16.77 | 16.86 | 16.72 | 16.86 | 199,996 | +0.10(+0.60%) |
Feb 23, 2015 | 16.75 | 16.78 | 16.69 | 16.76 | 5,553,548 | -0.07(-0.39%) |
Feb 20, 2015 | 16.74 | 16.82 | 16.66 | 16.82 | 372,440 | +0.05(+0.29%) |
Feb 19, 2015 | 16.82 | 16.85 | 16.75 | 16.77 | 324,111 | -0.11(-0.65%) |
Feb 18, 2015 | 16.85 | 16.89 | 16.80 | 16.89 | 245,863 | +0.01(+0.08%) |
Feb 17, 2015 | 16.82 | 16.87 | 16.76 | 16.87 | 405,706 | +0.03(+0.16%) |
Feb 13, 2015 | 16.85 | 16.84 | 16.84 | 16.84 | 262,881 | -0.01(-0.04%) |
Feb 12, 2015 | 16.84 | 16.87 | 16.79 | 16.85 | 276,654 | +0.11(+0.66%) |
Feb 11, 2015 | 16.79 | 16.79 | 16.65 | 16.74 | 294,699 | -0.06(-0.37%) |
Feb 10, 2015 | 16.71 | 16.82 | 16.64 | 16.80 | 283,495 | +0.16(+0.99%) |
Feb 09, 2015 | 16.67 | 16.75 | 16.61 | 16.64 | 677,939 | -0.06(-0.36%) |
Feb 06, 2015 | 16.88 | 16.88 | 16.66 | 16.70 | 296,099 | -0.13(-0.78%) |
Feb 05, 2015 | 16.75 | 16.84 | 16.71 | 16.83 | 410,156 | +0.19(+1.12%) |
Feb 04, 2015 | 16.75 | 16.76 | 16.61 | 16.64 | 523,808 | -0.12(-0.70%) |
Feb 03, 2015 | 16.61 | 16.77 | 16.61 | 16.76 | 460,357 | +0.23(+1.42%) |
Feb 02, 2015 | 16.38 | 16.54 | 16.22 | 16.53 | 479,156 | +0.26(+1.57%) |
Jan 30, 2015 | 16.37 | 16.49 | 16.24 | 16.27 | 460,933 | -0.22(-1.34%) |
Jan 29, 2015 | 16.39 | 16.53 | 16.22 | 16.49 | 320,238 | +0.10(+0.63%) |
Jan 28, 2015 | 16.68 | 16.71 | 16.36 | 16.39 | 395,828 | -0.24(-1.45%) |
Jan 27, 2015 | 16.61 | 16.71 | 16.61 | 16.63 | 302,330 | -0.14(-0.82%) |
Jan 26, 2015 | 16.71 | 16.78 | 16.60 | 16.77 | 378,934 | +0.03(+0.21%) |
Jan 23, 2015 | 16.91 | 16.91 | 16.73 | 16.73 | 281,175 | -0.15(-0.90%) |
Jan 22, 2015 | 16.89 | 16.93 | 16.73 | 16.89 | 301,133 | +0.05(+0.31%) |
Jan 21, 2015 | 16.66 | 16.86 | 16.62 | 16.83 | 295,890 | +0.11(+0.68%) |
Jan 20, 2015 | 16.73 | 16.73 | 16.57 | 16.72 | 242,227 | +0.08(+0.46%) |
Jan 16, 2015 | 16.43 | 16.65 | 16.43 | 16.64 | 364,097 | +0.21(+1.30%) |
Jan 15, 2015 | 16.50 | 16.54 | 16.39 | 16.43 | 311,764 | -0.01(-0.05%) |
Jan 14, 2015 | 16.36 | 16.46 | 16.26 | 16.44 | 439,465 | -0.02(-0.12%) |
Jan 13, 2015 | 16.57 | 16.70 | 16.35 | 16.46 | 317,271 | -0.04(-0.25%) |
Jan 12, 2015 | 16.57 | 16.57 | 16.43 | 16.50 | 406,990 | -0.06(-0.33%) |
Jan 09, 2015 | 16.70 | 16.70 | 16.49 | 16.55 | 404,512 | -0.10(-0.58%) |
Jan 08, 2015 | 16.59 | 16.69 | 16.52 | 16.65 | 530,038 | +0.25(+1.51%) |
Jan 07, 2015 | 16.37 | 16.43 | 16.29 | 16.40 | 306,359 | +0.12(+0.72%) |
Jan 06, 2015 | 16.34 | 16.48 | 16.25 | 16.29 | 470,387 | -0.02(-0.13%) |
Jan 05, 2015 | 16.52 | 16.52 | 16.28 | 16.31 | 460,663 | -0.25(-1.50%) |
Jan 02, 2015 | 16.56 | 16.61 | 16.49 | 16.55 | 699,605 | +0.01(+0.08%) |
Dec 31, 2014 | 16.75 | 16.54 | 16.54 | 16.54 | 216,072 | -0.20(-1.20%) |
Dec 30, 2014 | 16.84 | 16.84 | 16.73 | 16.74 | 135,475 | -0.13(-0.78%) |
Dec 29, 2014 | 16.86 | 16.91 | 16.84 | 16.87 | 162,502 | +0.01(+0.08%) |
Dec 26, 2014 | 16.82 | 16.89 | 16.82 | 16.86 | 255,754 | +0.09(+0.53%) |
Dec 24, 2014 | 16.71 | 16.77 | 16.77 | 16.77 | 124,339 | +0.03(+0.21%) |
Dec 23, 2014 | 16.71 | 16.76 | 16.67 | 16.73 | 289,056 | +0.06(+0.36%) |
Dec 22, 2014 | 16.64 | 16.67 | 16.56 | 16.67 | 392,058 | +0.05(+0.33%) |
Dec 19, 2014 | 16.67 | 16.67 | 16.52 | 16.62 | 358,170 | +0.05(+0.29%) |
Dec 18, 2014 | 16.37 | 16.59 | 16.33 | 16.57 | 496,276 | +0.37(+2.28%) |
Dec 17, 2014 | 15.93 | 16.26 | 15.93 | 16.20 | 276,736 | +0.30(+1.89%) |
Dec 16, 2014 | 15.91 | 16.20 | 15.87 | 15.90 | 420,564 | +0.01(+0.04%) |
Dec 15, 2014 | 16.07 | 16.13 | 15.86 | 15.89 | 440,232 | -0.14(-0.90%) |
Dec 12, 2014 | 16.23 | 16.23 | 16.04 | 16.04 | 266,108 | -0.24(-1.50%) |
Dec 11, 2014 | 16.28 | 16.45 | 16.25 | 16.28 | 233,674 | +0.08(+0.47%) |
Dec 10, 2014 | 16.41 | 16.41 | 16.17 | 16.21 | 309,446 | -0.21(-1.27%) |
Dec 09, 2014 | 16.38 | 16.43 | 16.30 | 16.41 | 317,573 | -0.12(-0.70%) |
Dec 08, 2014 | 16.58 | 16.60 | 16.47 | 16.53 | 467,665 | -0.05(-0.33%) |
Dec 05, 2014 | 16.63 | 16.63 | 16.54 | 16.59 | 153,811 | -0.05(-0.29%) |
Dec 04, 2014 | 16.66 | 16.66 | 16.55 | 16.63 | 316,481 | -0.05(-0.29%) |
Dec 03, 2014 | 16.66 | 16.68 | 16.59 | 16.68 | 234,831 | +0.03(+0.21%) |
Dec 02, 2014 | 16.59 | 16.67 | 16.57 | 16.65 | 299,074 | +0.05(+0.33%) |