Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 17.11 | 17.25 | 16.72 | 17.05 | 1,694,291 | -0.17(-0.99%) |
Feb 26, 2015 | 13.92 | 13.92 | 16.63 | 17.22 | 836,536 | +0.11(+0.64%) |
Feb 25, 2015 | 16.14 | 17.23 | 16.14 | 17.11 | 3,016,000 | +0.69(+4.20%) |
Feb 24, 2015 | 16.55 | 16.55 | 16.37 | 16.42 | 309,293 | -0.02(-0.12%) |
Feb 23, 2015 | 16.30 | 16.50 | 16.29 | 16.44 | 218,948 | +0.13(+0.80%) |
Feb 20, 2015 | 16.40 | 16.41 | 16.16 | 16.31 | 422,806 | -0.08(-0.49%) |
Feb 19, 2015 | 16.90 | 16.90 | 16.32 | 16.39 | 478,757 | -0.63(-3.70%) |
Feb 18, 2015 | 16.77 | 17.05 | 16.65 | 17.02 | 135,421 | +0.21(+1.25%) |
Feb 17, 2015 | 16.90 | 16.95 | 16.72 | 16.81 | 158,632 | -0.03(-0.18%) |
Feb 13, 2015 | 14.02 | 16.84 | 16.84 | 16.84 | 160,300 | -0.13(-0.77%) |
Feb 12, 2015 | 17.00 | 17.10 | 16.90 | 16.97 | 104,161 | +0.04(+0.24%) |
Feb 11, 2015 | 17.01 | 17.19 | 16.85 | 16.93 | 189,887 | -0.04(-0.24%) |
Feb 10, 2015 | 16.90 | 17.13 | 16.85 | 16.97 | 183,977 | +0.04(+0.24%) |
Feb 09, 2015 | 17.00 | 17.08 | 16.83 | 16.93 | 153,571 | -0.05(-0.29%) |
Feb 06, 2015 | 17.28 | 17.31 | 16.98 | 16.98 | 188,532 | -0.33(-1.91%) |
Feb 05, 2015 | 17.15 | 17.34 | 17.11 | 17.31 | 292,472 | +0.22(+1.29%) |
Feb 04, 2015 | 17.04 | 17.10 | 17.01 | 17.09 | 213,492 | +0.04(+0.23%) |
Feb 03, 2015 | 16.99 | 17.31 | 16.98 | 17.05 | 207,141 | +0.02(+0.12%) |
Feb 02, 2015 | 17.06 | 17.20 | 16.81 | 17.03 | 247,504 | -0.07(-0.41%) |
Jan 30, 2015 | 16.74 | 17.12 | 16.71 | 17.10 | 279,156 | +0.25(+1.48%) |
Jan 29, 2015 | 17.01 | 17.01 | 16.76 | 16.85 | 775,909 | -0.16(-0.94%) |
Jan 28, 2015 | 17.19 | 17.26 | 16.95 | 17.01 | 291,381 | -0.19(-1.10%) |
Jan 27, 2015 | 17.16 | 17.29 | 17.14 | 17.20 | 137,012 | -0.02(-0.12%) |
Jan 26, 2015 | 17.00 | 17.25 | 16.97 | 17.22 | 180,824 | +0.17(+1.00%) |
Jan 23, 2015 | 16.69 | 17.37 | 16.67 | 17.05 | 461,928 | +0.41(+2.46%) |
Jan 22, 2015 | 16.65 | 16.65 | 16.32 | 16.64 | 281,948 | +0.08(+0.48%) |
Jan 21, 2015 | 16.51 | 16.66 | 16.37 | 16.56 | 347,333 | +0.03(+0.18%) |
Jan 20, 2015 | 16.49 | 16.53 | 16.33 | 16.53 | 225,967 | +0.04(+0.24%) |
Jan 19, 2015 | 16.43 | 16.53 | 16.32 | 16.49 | 106,023 | +0.12(+0.73%) |
Jan 16, 2015 | 16.25 | 16.55 | 16.23 | 16.37 | 249,842 | +0.14(+0.86%) |
Jan 15, 2015 | 15.90 | 16.29 | 15.89 | 16.23 | 409,708 | +0.44(+2.79%) |
Jan 14, 2015 | 15.85 | 15.85 | 15.60 | 15.79 | 319,179 | -0.10(-0.63%) |
Jan 13, 2015 | 16.09 | 16.13 | 15.86 | 15.89 | 637,988 | -0.17(-1.06%) |
Jan 12, 2015 | 16.03 | 16.15 | 15.97 | 16.06 | 241,980 | +0.11(+0.69%) |
Jan 09, 2015 | 15.84 | 16.02 | 15.75 | 15.95 | 370,678 | +0.11(+0.69%) |
Jan 08, 2015 | 15.58 | 15.85 | 15.52 | 15.84 | 349,384 | +0.38(+2.46%) |
Jan 07, 2015 | 15.36 | 15.49 | 15.27 | 15.46 | 293,885 | +0.15(+0.98%) |
Jan 06, 2015 | 15.26 | 15.33 | 15.22 | 15.31 | 318,812 | -0.02(-0.13%) |
Jan 05, 2015 | 15.43 | 15.43 | 15.25 | 15.33 | 248,028 | -0.07(-0.45%) |
Jan 02, 2015 | 15.28 | 15.43 | 15.20 | 15.40 | 177,825 | +0.11(+0.72%) |
Dec 31, 2014 | 13.85 | 15.29 | 15.29 | 15.29 | 77,800 | -0.14(-0.91%) |
Dec 30, 2014 | 15.35 | 15.51 | 15.33 | 15.43 | 220,011 | +0.06(+0.39%) |
Dec 29, 2014 | 15.50 | 15.54 | 15.35 | 15.37 | 182,107 | -0.05(-0.32%) |
Dec 24, 2014 | 13.75 | 15.42 | 15.42 | 15.42 | 63,100 | +0.00(+0.00%) |
Dec 23, 2014 | 15.35 | 15.48 | 15.25 | 15.42 | 309,875 | +0.11(+0.72%) |
Dec 22, 2014 | 15.38 | 15.42 | 15.25 | 15.31 | 330,553 | -0.13(-0.84%) |
Dec 19, 2014 | 15.09 | 15.46 | 15.00 | 15.44 | 826,426 | +0.36(+2.39%) |
Dec 18, 2014 | 15.08 | 15.27 | 15.00 | 15.08 | 495,512 | +0.14(+0.94%) |
Dec 17, 2014 | 14.75 | 15.03 | 14.75 | 14.94 | 353,277 | +0.26(+1.77%) |
Dec 16, 2014 | 13.75 | 13.86 | 13.74 | 14.68 | 298,517 | -0.01(-0.07%) |
Dec 15, 2014 | 14.67 | 14.94 | 14.65 | 14.69 | 363,591 | +0.06(+0.41%) |
Dec 12, 2014 | 14.75 | 14.85 | 14.55 | 14.63 | 435,421 | -0.20(-1.35%) |
Dec 11, 2014 | 14.56 | 14.92 | 14.56 | 14.83 | 298,207 | +0.16(+1.09%) |
Dec 10, 2014 | 14.92 | 14.98 | 14.61 | 14.67 | 351,370 | -0.35(-2.33%) |
Dec 09, 2014 | 15.17 | 15.24 | 14.92 | 15.02 | 462,710 | -0.18(-1.18%) |
Dec 08, 2014 | 15.80 | 15.80 | 15.04 | 15.20 | 451,218 | -0.68(-4.28%) |
Dec 05, 2014 | 16.06 | 16.09 | 15.78 | 15.88 | 330,181 | -0.19(-1.18%) |
Dec 04, 2014 | 16.13 | 16.29 | 16.00 | 16.07 | 235,336 | -0.17(-1.05%) |
Dec 03, 2014 | 16.31 | 16.35 | 16.19 | 16.24 | 342,055 | +0.00(+0.00%) |
Dec 02, 2014 | 16.47 | 16.47 | 15.91 | 16.24 | 436,695 | -0.15(-0.92%) |