Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 17.43 | 17.43 | 17.24 | 17.33 | 18,227 | -0.05(-0.27%) |
Feb 26, 2015 | 17.44 | 17.47 | 17.33 | 17.38 | 24,579 | +0.03(+0.20%) |
Feb 25, 2015 | 17.51 | 17.51 | 17.32 | 17.34 | 16,177 | -0.10(-0.58%) |
Feb 24, 2015 | 17.28 | 17.49 | 17.28 | 17.44 | 28,227 | +0.46(+2.72%) |
Feb 23, 2015 | 17.01 | 17.07 | 16.92 | 16.98 | 13,923 | -0.09(-0.55%) |
Feb 20, 2015 | 16.94 | 17.10 | 16.89 | 17.08 | 12,921 | +0.13(+0.78%) |
Feb 19, 2015 | 16.93 | 16.99 | 16.93 | 16.95 | 10,300 | -0.08(-0.50%) |
Feb 18, 2015 | 17.06 | 17.11 | 17.01 | 17.03 | 12,130 | -0.02(-0.11%) |
Feb 17, 2015 | 17.07 | 17.09 | 16.96 | 17.05 | 39,023 | +0.06(+0.33%) |
Feb 13, 2015 | 16.91 | 16.99 | 16.99 | 16.99 | 15,720 | +0.08(+0.50%) |
Feb 12, 2015 | 16.68 | 16.92 | 16.68 | 16.91 | 35,205 | +0.19(+1.13%) |
Feb 11, 2015 | 16.71 | 16.79 | 16.65 | 16.72 | 14,291 | +0.01(+0.06%) |
Feb 10, 2015 | 16.71 | 16.71 | 16.43 | 16.71 | 14,853 | +0.16(+0.97%) |
Feb 09, 2015 | 16.51 | 16.64 | 16.51 | 16.55 | 21,457 | +0.01(+0.06%) |
Feb 06, 2015 | 16.56 | 16.80 | 16.51 | 16.54 | 31,080 | -0.03(-0.18%) |
Feb 05, 2015 | 16.50 | 16.57 | 16.40 | 16.57 | 12,606 | +0.19(+1.16%) |
Feb 04, 2015 | 16.46 | 16.57 | 16.34 | 16.38 | 33,588 | -0.17(-1.02%) |
Feb 03, 2015 | 16.15 | 16.57 | 16.15 | 16.55 | 30,740 | +0.50(+3.11%) |
Feb 02, 2015 | 15.70 | 16.05 | 15.59 | 16.05 | 25,056 | +0.42(+2.71%) |
Jan 30, 2015 | 15.72 | 15.85 | 15.63 | 15.63 | 10,080 | -0.23(-1.42%) |
Jan 29, 2015 | 15.83 | 15.85 | 15.55 | 15.85 | 16,930 | +0.10(+0.66%) |
Jan 28, 2015 | 16.20 | 16.20 | 15.70 | 15.75 | 21,768 | -0.34(-2.14%) |
Jan 27, 2015 | 15.91 | 16.13 | 15.91 | 16.09 | 17,192 | -0.04(-0.26%) |
Jan 26, 2015 | 15.83 | 16.17 | 15.83 | 16.14 | 28,528 | +0.31(+1.96%) |
Jan 23, 2015 | 15.60 | 15.86 | 15.60 | 15.83 | 60,897 | +0.16(+1.02%) |
Jan 22, 2015 | 15.51 | 15.69 | 15.30 | 15.67 | 91,555 | +0.21(+1.34%) |
Jan 21, 2015 | 15.29 | 15.54 | 15.29 | 15.46 | 43,322 | +0.15(+0.98%) |
Jan 20, 2015 | 15.52 | 15.52 | 15.17 | 15.31 | 210,324 | -0.11(-0.73%) |
Jan 16, 2015 | 15.29 | 15.43 | 15.28 | 15.42 | 28,924 | +0.16(+1.05%) |
Jan 15, 2015 | 15.78 | 15.78 | 15.26 | 15.26 | 26,915 | -0.47(-2.98%) |
Jan 14, 2015 | 15.62 | 15.84 | 15.51 | 15.73 | 39,799 | -0.12(-0.79%) |
Jan 13, 2015 | 15.95 | 16.20 | 15.74 | 15.85 | 26,647 | +0.10(+0.66%) |
Jan 12, 2015 | 15.89 | 15.89 | 15.51 | 15.75 | 55,510 | -0.11(-0.71%) |
Jan 09, 2015 | 15.97 | 15.97 | 15.74 | 15.86 | 34,768 | -0.03(-0.18%) |
Jan 08, 2015 | 15.67 | 15.95 | 15.67 | 15.89 | 36,157 | +0.39(+2.49%) |
Jan 07, 2015 | 15.50 | 15.59 | 15.46 | 15.51 | 77,430 | +0.12(+0.80%) |
Jan 06, 2015 | 15.70 | 15.77 | 15.17 | 15.38 | 30,031 | -0.34(-2.16%) |
Jan 05, 2015 | 16.16 | 16.16 | 15.65 | 15.72 | 17,624 | -0.56(-3.41%) |
Jan 02, 2015 | 16.30 | 16.37 | 15.96 | 16.28 | 19,262 | +0.06(+0.35%) |
Dec 31, 2014 | 16.16 | 16.22 | 16.22 | 16.22 | 33,141 | +0.01(+0.06%) |
Dec 30, 2014 | 16.34 | 16.37 | 16.21 | 16.21 | 192,135 | -0.24(-1.43%) |
Dec 29, 2014 | 16.47 | 16.56 | 16.41 | 16.45 | 33,623 | -0.05(-0.29%) |
Dec 26, 2014 | 16.43 | 16.53 | 16.43 | 16.49 | 30,702 | +0.12(+0.70%) |
Dec 24, 2014 | 16.29 | 16.38 | 16.38 | 16.38 | 12,003 | +0.09(+0.57%) |
Dec 23, 2014 | 16.31 | 16.36 | 16.24 | 16.29 | 25,575 | +0.08(+0.52%) |
Dec 22, 2014 | 16.13 | 16.23 | 16.09 | 16.20 | 17,309 | +0.07(+0.45%) |
Dec 19, 2014 | 16.02 | 16.15 | 15.94 | 16.13 | 28,058 | +0.12(+0.72%) |
Dec 18, 2014 | 15.87 | 16.08 | 15.87 | 16.01 | 53,035 | +0.40(+2.59%) |
Dec 17, 2014 | 15.26 | 15.65 | 15.20 | 15.61 | 25,805 | +0.34(+2.20%) |
Dec 16, 2014 | 15.26 | 15.65 | 15.05 | 15.27 | 48,991 | -0.09(-0.60%) |
Dec 15, 2014 | 15.72 | 15.74 | 15.31 | 15.37 | 367,814 | -0.17(-1.09%) |
Dec 12, 2014 | 15.65 | 15.75 | 15.54 | 15.54 | 33,012 | -0.23(-1.43%) |
Dec 11, 2014 | 15.86 | 16.09 | 15.74 | 15.76 | 33,551 | -0.06(-0.36%) |
Dec 10, 2014 | 16.24 | 16.24 | 15.76 | 15.82 | 21,169 | -0.49(-2.99%) |
Dec 09, 2014 | 15.90 | 16.31 | 15.65 | 16.31 | 43,539 | +0.23(+1.40%) |
Dec 08, 2014 | 16.59 | 16.64 | 16.04 | 16.08 | 52,776 | -0.56(-3.38%) |
Dec 05, 2014 | 16.47 | 16.70 | 16.47 | 16.64 | 40,061 | +0.18(+1.08%) |
Dec 04, 2014 | 16.59 | 16.63 | 16.43 | 16.47 | 12,245 | -0.11(-0.68%) |
Dec 03, 2014 | 16.32 | 16.61 | 16.32 | 16.58 | 46,163 | +0.26(+1.61%) |
Dec 02, 2014 | 16.18 | 16.36 | 16.16 | 16.31 | 39,950 | +0.16(+0.99%) |