Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 19.03 | 19.06 | 18.97 | 18.98 | 163,217 | -0.08(-0.43%) |
Feb 26, 2015 | 19.06 | 19.08 | 18.97 | 19.06 | 151,513 | -0.02(-0.09%) |
Feb 25, 2015 | 19.13 | 19.13 | 19.03 | 19.08 | 106,405 | -0.05(-0.28%) |
Feb 24, 2015 | 19.10 | 19.13 | 19.07 | 19.13 | 161,762 | +0.00(+0.02%) |
Feb 23, 2015 | 19.10 | 19.15 | 19.03 | 19.12 | 414,506 | +0.06(+0.31%) |
Feb 20, 2015 | 18.84 | 19.07 | 18.76 | 19.07 | 198,767 | +0.19(+1.02%) |
Feb 19, 2015 | 18.88 | 18.91 | 18.83 | 18.87 | 172,405 | -0.07(-0.34%) |
Feb 18, 2015 | 18.85 | 18.94 | 18.81 | 18.94 | 116,396 | +0.13(+0.70%) |
Feb 17, 2015 | 18.70 | 18.84 | 18.68 | 18.81 | 319,735 | +0.11(+0.60%) |
Feb 13, 2015 | 18.55 | 18.69 | 18.69 | 18.69 | 109,760 | +0.15(+0.81%) |
Feb 12, 2015 | 18.50 | 18.55 | 18.41 | 18.54 | 225,285 | +0.13(+0.68%) |
Feb 11, 2015 | 18.40 | 18.51 | 18.34 | 18.42 | 229,098 | +0.00(+0.02%) |
Feb 10, 2015 | 18.29 | 18.44 | 18.25 | 18.42 | 246,541 | +0.22(+1.24%) |
Feb 09, 2015 | 18.41 | 18.42 | 18.15 | 18.19 | 190,795 | -0.28(-1.49%) |
Feb 06, 2015 | 18.65 | 18.71 | 18.42 | 18.47 | 386,846 | -0.17(-0.93%) |
Feb 05, 2015 | 18.49 | 18.66 | 18.49 | 18.64 | 845,320 | +0.26(+1.40%) |
Feb 04, 2015 | 18.34 | 18.59 | 18.34 | 18.38 | 724,539 | -0.07(-0.35%) |
Feb 03, 2015 | 18.28 | 18.45 | 18.21 | 18.45 | 7,759,408 | +0.21(+1.14%) |
Feb 02, 2015 | 18.12 | 18.24 | 17.91 | 18.24 | 7,350,139 | +0.13(+0.74%) |
Jan 30, 2015 | 18.37 | 18.37 | 18.09 | 18.11 | 261,449 | -0.34(-1.82%) |
Jan 29, 2015 | 18.23 | 18.44 | 18.14 | 18.44 | 1,872,052 | +0.23(+1.29%) |
Jan 28, 2015 | 18.43 | 18.48 | 18.19 | 18.21 | 316,499 | -0.16(-0.85%) |
Jan 27, 2015 | 18.31 | 18.45 | 18.26 | 18.36 | 946,312 | -0.10(-0.54%) |
Jan 26, 2015 | 18.44 | 18.47 | 18.30 | 18.46 | 520,472 | +0.03(+0.15%) |
Jan 23, 2015 | 18.49 | 18.55 | 18.42 | 18.44 | 213,725 | -0.06(-0.30%) |
Jan 22, 2015 | 18.23 | 18.50 | 18.15 | 18.49 | 211,624 | +0.32(+1.77%) |
Jan 21, 2015 | 18.15 | 18.23 | 18.07 | 18.17 | 351,880 | +0.03(+0.15%) |
Jan 20, 2015 | 18.29 | 18.34 | 18.02 | 18.14 | 397,277 | -0.08(-0.45%) |
Jan 16, 2015 | 18.00 | 18.23 | 17.95 | 18.23 | 376,460 | +0.19(+1.07%) |
Jan 15, 2015 | 18.29 | 18.29 | 18.02 | 18.03 | 234,762 | -0.20(-1.11%) |
Jan 14, 2015 | 18.14 | 18.26 | 18.10 | 18.24 | 448,620 | -0.09(-0.47%) |
Jan 13, 2015 | 18.49 | 18.64 | 18.21 | 18.32 | 291,417 | -0.12(-0.64%) |
Jan 12, 2015 | 18.44 | 18.47 | 18.38 | 18.44 | 514,545 | +0.03(+0.18%) |
Jan 09, 2015 | 18.55 | 18.59 | 18.38 | 18.41 | 1,927,792 | -0.14(-0.73%) |
Jan 08, 2015 | 18.28 | 18.56 | 18.27 | 18.54 | 1,532,917 | +0.34(+1.86%) |
Jan 07, 2015 | 17.97 | 18.21 | 17.97 | 18.20 | 692,602 | +0.32(+1.81%) |
Jan 06, 2015 | 17.96 | 18.08 | 17.77 | 17.88 | 303,598 | -0.09(-0.51%) |
Jan 05, 2015 | 17.97 | 18.10 | 17.95 | 17.97 | 548,276 | -0.04(-0.25%) |
Jan 02, 2015 | 18.07 | 18.21 | 17.93 | 18.02 | 233,909 | -0.02(-0.09%) |
Dec 31, 2014 | 18.25 | 18.03 | 18.03 | 18.03 | 503,017 | -0.18(-0.97%) |
Dec 30, 2014 | 18.21 | 18.27 | 18.17 | 18.21 | 190,839 | -0.01(-0.07%) |
Dec 29, 2014 | 18.22 | 18.26 | 18.15 | 18.22 | 184,178 | -0.01(-0.08%) |
Dec 26, 2014 | 18.24 | 18.31 | 18.23 | 18.24 | 97,343 | -0.03(-0.15%) |
Dec 24, 2014 | 18.18 | 18.26 | 18.26 | 18.26 | 77,789 | +0.10(+0.56%) |
Dec 23, 2014 | 18.45 | 18.45 | 18.11 | 18.16 | 1,713,242 | -0.20(-1.11%) |
Dec 22, 2014 | 18.31 | 18.38 | 18.29 | 18.37 | 239,092 | +0.06(+0.31%) |
Dec 19, 2014 | 18.37 | 18.37 | 18.21 | 18.31 | 1,008,483 | +0.03(+0.14%) |
Dec 18, 2014 | 18.14 | 18.28 | 18.00 | 18.28 | 1,303,878 | +0.42(+2.36%) |
Dec 17, 2014 | 17.50 | 17.87 | 17.50 | 17.86 | 705,211 | +0.38(+2.15%) |
Dec 16, 2014 | 17.57 | 17.82 | 17.48 | 17.49 | 1,381,117 | -0.10(-0.57%) |
Dec 15, 2014 | 17.89 | 17.89 | 17.54 | 17.59 | 380,392 | -0.17(-0.96%) |
Dec 12, 2014 | 17.81 | 17.95 | 17.74 | 17.76 | 1,132,619 | -0.21(-1.16%) |
Dec 11, 2014 | 17.93 | 18.07 | 17.93 | 17.97 | 1,054,708 | +0.10(+0.54%) |
Dec 10, 2014 | 18.19 | 18.19 | 17.85 | 17.87 | 308,899 | -0.36(-1.97%) |
Dec 09, 2014 | 18.05 | 18.23 | 17.94 | 18.23 | 267,095 | +0.05(+0.25%) |
Dec 08, 2014 | 18.15 | 18.29 | 18.15 | 18.18 | 475,015 | +0.01(+0.05%) |
Dec 05, 2014 | 18.13 | 18.18 | 18.08 | 18.17 | 250,384 | +0.08(+0.43%) |
Dec 04, 2014 | 18.18 | 18.21 | 18.07 | 18.10 | 217,910 | -0.07(-0.40%) |
Dec 03, 2014 | 18.08 | 18.19 | 18.05 | 18.17 | 319,594 | +0.08(+0.46%) |
Dec 02, 2014 | 17.95 | 18.10 | 17.93 | 18.09 | 2,903,824 | +0.16(+0.91%) |