Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 16.48 | 16.52 | 16.45 | 16.49 | 1,964,825 | -0.02(-0.14%) |
Feb 26, 2015 | 16.55 | 16.57 | 16.50 | 16.51 | 2,159,102 | +0.02(+0.14%) |
Feb 25, 2015 | 16.56 | 16.57 | 16.47 | 16.49 | 3,995,563 | -0.08(-0.46%) |
Feb 24, 2015 | 16.55 | 16.62 | 16.52 | 16.56 | 2,085,398 | +0.05(+0.32%) |
Feb 23, 2015 | 16.58 | 16.58 | 16.49 | 16.51 | 2,491,545 | -0.09(-0.55%) |
Feb 20, 2015 | 16.52 | 16.64 | 16.52 | 16.60 | 1,757,015 | +0.05(+0.27%) |
Feb 19, 2015 | 16.58 | 16.62 | 16.55 | 16.55 | 1,894,491 | -0.06(-0.37%) |
Feb 18, 2015 | 16.63 | 16.64 | 16.56 | 16.61 | 2,481,525 | +0.03(+0.18%) |
Feb 17, 2015 | 16.58 | 16.63 | 16.55 | 16.58 | 1,587,985 | +0.05(+0.28%) |
Feb 13, 2015 | 16.51 | 16.54 | 16.54 | 16.54 | 1,329,454 | +0.08(+0.46%) |
Feb 12, 2015 | 16.42 | 16.49 | 16.40 | 16.46 | 2,965,571 | -0.06(-0.37%) |
Feb 11, 2015 | 16.45 | 16.54 | 16.44 | 16.52 | 8,682,330 | -0.04(-0.23%) |
Feb 10, 2015 | 16.55 | 16.56 | 16.50 | 16.56 | 1,279,968 | +0.12(+0.74%) |
Feb 09, 2015 | 16.42 | 16.47 | 16.40 | 16.44 | 1,917,681 | -0.06(-0.37%) |
Feb 06, 2015 | 16.46 | 16.53 | 16.45 | 16.50 | 2,290,691 | -0.02(-0.14%) |
Feb 05, 2015 | 16.47 | 16.53 | 16.46 | 16.52 | 2,082,524 | -0.05(-0.32%) |
Feb 04, 2015 | 16.61 | 16.68 | 16.57 | 16.58 | 3,241,404 | -0.01(-0.05%) |
Feb 03, 2015 | 16.50 | 16.60 | 16.50 | 16.58 | 3,285,436 | -0.09(-0.55%) |
Feb 02, 2015 | 16.59 | 16.70 | 16.59 | 16.68 | 3,170,507 | +0.22(+1.34%) |
Jan 30, 2015 | 16.55 | 16.58 | 16.45 | 16.45 | 4,424,823 | -0.21(-1.23%) |
Jan 29, 2015 | 16.59 | 16.66 | 16.52 | 16.66 | 2,794,822 | +0.13(+0.78%) |
Jan 28, 2015 | 16.68 | 16.68 | 16.52 | 16.53 | 2,808,756 | -0.03(-0.18%) |
Jan 27, 2015 | 16.45 | 16.58 | 16.41 | 16.56 | 10,089,071 | +0.08(+0.46%) |
Jan 26, 2015 | 16.42 | 16.50 | 16.39 | 16.49 | 3,147,050 | +0.11(+0.70%) |
Jan 23, 2015 | 16.38 | 16.41 | 16.35 | 16.37 | 3,579,497 | +0.08(+0.51%) |
Jan 22, 2015 | 16.21 | 16.30 | 16.11 | 16.29 | 4,464,482 | +0.16(+0.99%) |
Jan 21, 2015 | 16.01 | 16.14 | 16.00 | 16.13 | 3,010,308 | +0.14(+0.90%) |
Jan 20, 2015 | 16.02 | 16.05 | 15.98 | 15.98 | 5,496,357 | -0.16(-0.99%) |
Jan 16, 2015 | 16.05 | 16.15 | 16.01 | 16.14 | 4,699,660 | +0.05(+0.28%) |
Jan 15, 2015 | 16.17 | 16.23 | 16.09 | 16.10 | 4,268,243 | +0.12(+0.76%) |
Jan 14, 2015 | 15.97 | 16.01 | 15.90 | 15.98 | 2,987,255 | -0.08(-0.52%) |
Jan 13, 2015 | 16.08 | 16.16 | 15.96 | 16.06 | 6,049,208 | +0.28(+1.78%) |
Jan 12, 2015 | 15.88 | 15.89 | 15.76 | 15.78 | 4,615,368 | +0.14(+0.92%) |
Jan 09, 2015 | 15.64 | 15.70 | 15.59 | 15.63 | 3,775,526 | +0.05(+0.34%) |
Jan 08, 2015 | 15.55 | 15.63 | 15.55 | 15.58 | 2,500,345 | +0.06(+0.39%) |
Jan 07, 2015 | 15.48 | 15.55 | 15.42 | 15.52 | 8,076,259 | +0.29(+1.89%) |
Jan 06, 2015 | 15.32 | 15.33 | 15.15 | 15.23 | 4,628,287 | -0.24(-1.52%) |
Jan 05, 2015 | 15.58 | 15.59 | 15.44 | 15.47 | 3,313,196 | -0.11(-0.73%) |
Jan 02, 2015 | 15.67 | 15.70 | 15.57 | 15.58 | 3,531,298 | -0.02(-0.10%) |
Dec 31, 2014 | 15.66 | 15.60 | 15.60 | 15.60 | 1,709,523 | +0.01(+0.05%) |
Dec 30, 2014 | 15.59 | 15.62 | 15.56 | 15.59 | 2,194,284 | -0.17(-1.11%) |
Dec 29, 2014 | 15.78 | 15.80 | 15.76 | 15.76 | 1,826,509 | +0.02(+0.10%) |
Dec 26, 2014 | 15.76 | 15.79 | 15.68 | 15.75 | 2,492,936 | +0.17(+1.07%) |
Dec 24, 2014 | 15.57 | 15.58 | 15.58 | 15.58 | 1,184,327 | +0.12(+0.79%) |
Dec 23, 2014 | 15.48 | 15.50 | 15.44 | 15.46 | 2,078,818 | -0.02(-0.10%) |
Dec 22, 2014 | 15.46 | 15.49 | 15.42 | 15.48 | 2,193,063 | +0.00(+0.00%) |
Dec 19, 2014 | 15.35 | 15.54 | 15.35 | 15.48 | 5,098,540 | +0.11(+0.74%) |
Dec 18, 2014 | 15.36 | 15.42 | 15.31 | 15.36 | 3,985,047 | +0.09(+0.60%) |
Dec 17, 2014 | 15.05 | 15.34 | 15.05 | 15.27 | 12,248,377 | +0.01(+0.07%) |
Dec 16, 2014 | 15.21 | 15.41 | 15.16 | 15.26 | 22,288,222 | -0.15(-0.98%) |
Dec 15, 2014 | 15.56 | 15.58 | 15.36 | 15.41 | 18,309,438 | -0.19(-1.21%) |
Dec 12, 2014 | 15.60 | 15.64 | 15.53 | 15.60 | 6,846,937 | -0.07(-0.43%) |
Dec 11, 2014 | 15.68 | 15.76 | 15.64 | 15.67 | 6,069,038 | +0.01(+0.05%) |
Dec 10, 2014 | 15.74 | 15.78 | 15.63 | 15.66 | 4,709,404 | -0.08(-0.53%) |
Dec 09, 2014 | 15.69 | 15.74 | 15.64 | 15.74 | 7,720,864 | -0.11(-0.66%) |
Dec 08, 2014 | 15.92 | 15.97 | 15.81 | 15.85 | 3,050,917 | -0.32(-2.00%) |
Dec 05, 2014 | 16.10 | 16.18 | 16.09 | 16.17 | 6,132,042 | +0.21(+1.32%) |
Dec 04, 2014 | 16.01 | 16.04 | 15.93 | 15.96 | 10,101,965 | -0.03(-0.19%) |
Dec 03, 2014 | 15.92 | 16.00 | 15.88 | 15.99 | 2,798,555 | -0.13(-0.79%) |
Dec 02, 2014 | 16.10 | 16.15 | 16.06 | 16.12 | 4,167,358 | +0.22(+1.37%) |