Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 18.86 | 18.91 | 18.81 | 18.81 | 20,164 | -0.05(-0.27%) |
Feb 26, 2015 | 18.88 | 18.88 | 18.81 | 18.86 | 16,014 | +0.11(+0.57%) |
Feb 25, 2015 | 18.77 | 18.78 | 18.74 | 18.75 | 38,800 | -0.06(-0.34%) |
Feb 24, 2015 | 18.96 | 18.96 | 18.74 | 18.82 | 20,558 | +0.19(+1.04%) |
Feb 23, 2015 | 18.68 | 18.70 | 18.62 | 18.62 | 33,788 | -0.14(-0.74%) |
Feb 20, 2015 | 18.59 | 18.79 | 18.59 | 18.76 | 35,328 | +0.13(+0.71%) |
Feb 19, 2015 | 18.66 | 18.66 | 18.63 | 18.63 | 3,954 | +0.04(+0.23%) |
Feb 18, 2015 | 18.66 | 18.66 | 18.53 | 18.59 | 12,158 | +0.01(+0.04%) |
Feb 17, 2015 | 18.54 | 18.62 | 18.41 | 18.58 | 49,080 | +0.09(+0.50%) |
Feb 13, 2015 | 18.61 | 18.49 | 18.49 | 18.49 | 16,031 | +0.16(+0.86%) |
Feb 12, 2015 | 18.34 | 18.34 | 18.33 | 18.33 | 1,378 | +0.18(+1.00%) |
Feb 11, 2015 | 18.16 | 18.24 | 18.13 | 18.15 | 39,654 | -0.14(-0.78%) |
Feb 10, 2015 | 18.31 | 18.31 | 18.14 | 18.29 | 14,936 | +0.24(+1.31%) |
Feb 09, 2015 | 18.09 | 18.11 | 17.98 | 18.06 | 4,502 | -0.11(-0.59%) |
Feb 06, 2015 | 18.28 | 18.28 | 18.16 | 18.16 | 5,688 | -0.03(-0.16%) |
Feb 05, 2015 | 18.15 | 18.24 | 18.15 | 18.19 | 12,773 | -0.02(-0.13%) |
Feb 04, 2015 | 18.22 | 18.28 | 18.20 | 18.22 | 11,068 | +0.05(+0.28%) |
Feb 03, 2015 | 18.17 | 18.21 | 18.16 | 18.16 | 435,498 | +0.05(+0.28%) |
Feb 02, 2015 | 17.91 | 18.12 | 17.91 | 18.11 | 24,972 | +0.25(+1.41%) |
Jan 30, 2015 | 18.08 | 18.08 | 17.84 | 17.86 | 76,878 | -0.24(-1.31%) |
Jan 29, 2015 | 18.00 | 18.10 | 17.88 | 18.10 | 8,260 | +0.26(+1.45%) |
Jan 28, 2015 | 18.05 | 18.05 | 17.77 | 17.84 | 25,465 | -0.09(-0.50%) |
Jan 27, 2015 | 17.96 | 18.05 | 17.92 | 17.93 | 35,664 | -0.21(-1.14%) |
Jan 26, 2015 | 18.01 | 18.14 | 18.01 | 18.14 | 17,723 | +0.19(+1.06%) |
Jan 23, 2015 | 17.98 | 17.98 | 17.94 | 17.95 | 19,697 | +0.08(+0.45%) |
Jan 22, 2015 | 17.68 | 17.88 | 17.63 | 17.87 | 369,693 | +0.13(+0.76%) |
Jan 21, 2015 | 17.67 | 17.73 | 17.67 | 17.73 | 28,489 | +0.13(+0.73%) |
Jan 20, 2015 | 17.57 | 17.62 | 17.55 | 17.60 | 5,700 | +0.11(+0.66%) |
Jan 16, 2015 | 17.31 | 17.49 | 17.31 | 17.49 | 13,045 | +0.19(+1.10%) |
Jan 15, 2015 | 17.32 | 17.43 | 17.30 | 17.30 | 5,945 | -0.02(-0.10%) |
Jan 14, 2015 | 17.31 | 17.44 | 17.30 | 17.32 | 60,186 | -0.16(-0.90%) |
Jan 13, 2015 | 17.59 | 17.59 | 17.35 | 17.47 | 8,154 | +0.10(+0.58%) |
Jan 12, 2015 | 17.36 | 17.37 | 17.35 | 17.37 | 4,367 | -0.08(-0.48%) |
Jan 09, 2015 | 17.60 | 17.60 | 17.35 | 17.46 | 56,226 | -0.11(-0.65%) |
Jan 08, 2015 | 17.56 | 17.57 | 17.56 | 17.57 | 2,266 | +0.31(+1.77%) |
Jan 07, 2015 | 17.29 | 17.29 | 17.27 | 17.27 | 975 | +0.17(+1.01%) |
Jan 06, 2015 | 17.22 | 17.26 | 17.03 | 17.09 | 5,478 | -0.12(-0.71%) |
Jan 05, 2015 | 17.50 | 17.50 | 17.20 | 17.22 | 19,361 | -0.31(-1.79%) |
Jan 02, 2015 | 17.65 | 17.65 | 17.51 | 17.53 | 10,789 | -0.02(-0.09%) |
Dec 31, 2014 | 17.57 | 17.55 | 17.55 | 17.55 | 8,085 | +0.01(+0.08%) |
Dec 30, 2014 | 17.51 | 17.53 | 17.48 | 17.53 | 6,165 | -0.22(-1.21%) |
Dec 29, 2014 | 17.73 | 17.78 | 17.71 | 17.75 | 29,607 | -0.14(-0.76%) |
Dec 26, 2014 | 17.82 | 17.93 | 17.81 | 17.88 | 36,776 | +0.05(+0.28%) |
Dec 24, 2014 | 17.75 | 17.83 | 17.83 | 17.83 | 31,783 | +0.10(+0.56%) |
Dec 23, 2014 | 17.70 | 17.73 | 17.69 | 17.73 | 84,029 | +0.05(+0.29%) |
Dec 22, 2014 | 17.68 | 17.68 | 17.61 | 17.68 | 4,357 | +0.09(+0.49%) |
Dec 19, 2014 | 17.59 | 17.60 | 17.59 | 17.60 | 2,788 | -1.19(-6.34%) |
Dec 18, 2014 | 18.73 | 18.79 | 18.69 | 18.79 | 11,202 | +0.27(+1.43%) |
Dec 17, 2014 | 18.24 | 18.54 | 18.23 | 18.52 | 5,410 | +0.37(+2.05%) |
Dec 16, 2014 | 18.19 | 18.19 | 18.15 | 18.15 | 1,513 | +0.06(+0.32%) |
Dec 15, 2014 | 18.34 | 18.34 | 18.07 | 18.09 | 2,792 | -0.32(-1.75%) |
Dec 12, 2014 | 18.41 | 18.43 | 18.41 | 18.41 | 9,127 | -0.28(-1.49%) |
Dec 11, 2014 | 18.75 | 18.80 | 18.69 | 18.69 | 3,122 | +0.04(+0.19%) |
Dec 10, 2014 | 18.82 | 18.82 | 18.65 | 18.66 | 8,935 | -0.29(-1.51%) |
Dec 09, 2014 | 18.71 | 18.95 | 18.71 | 18.95 | 14,200 | -0.13(-0.68%) |
Dec 08, 2014 | 19.05 | 19.07 | 19.05 | 19.07 | 1,777 | -0.28(-1.45%) |
Dec 05, 2014 | 19.27 | 19.37 | 19.27 | 19.35 | 8,694 | +0.24(+1.24%) |
Dec 04, 2014 | 19.12 | 19.12 | 19.12 | 19.12 | 278 | -0.11(-0.60%) |
Dec 03, 2014 | 19.20 | 19.28 | 19.20 | 19.23 | 13,940 | +0.11(+0.58%) |
Dec 02, 2014 | 19.17 | 19.17 | 19.08 | 19.12 | 3,482 | +0.08(+0.40%) |
Dec 01, 2014 | 19.11 | 19.11 | 19.02 | 19.05 | 2,110 | -0.19(-0.97%) |
Nov 26, 2014 | 19.22 | 19.23 | 19.23 | 19.23 | 1,672 | +0.04(+0.19%) |
Nov 25, 2014 | 19.29 | 19.29 | 19.20 | 19.20 | 418 | +0.00(+0.00%) |
Nov 24, 2014 | 19.20 | 19.20 | 19.20 | 19.20 | 971 | +0.04(+0.19%) |
Nov 21, 2014 | 19.17 | 19.17 | 19.13 | 19.16 | 1,031 | +0.27(+1.44%) |
Nov 20, 2014 | 18.84 | 18.89 | 18.84 | 18.89 | 14,267 | -0.04(-0.19%) |
Nov 19, 2014 | 18.91 | 18.92 | 18.89 | 18.92 | 669 | +0.17(+0.92%) |
Nov 17, 2014 | 18.74 | 18.75 | 18.75 | 18.75 | 836 | +0.01(+0.08%) |
Nov 13, 2014 | 18.77 | 18.74 | 18.74 | 18.74 | 697 | -0.05(-0.27%) |
Nov 12, 2014 | 18.69 | 18.79 | 18.69 | 18.79 | 11,953 | +0.00(+0.00%) |
Nov 10, 2014 | 18.79 | 18.79 | 18.79 | 18.79 | 836 | +0.08(+0.42%) |
Nov 06, 2014 | 18.70 | 18.71 | 18.69 | 18.71 | 62 | -0.02(-0.09%) |
Nov 05, 2014 | 18.72 | 18.72 | 18.72 | 18.72 | 557 | +0.12(+0.67%) |
Nov 04, 2014 | 18.59 | 18.60 | 18.59 | 18.60 | 2,355 | -0.14(-0.77%) |
Nov 03, 2014 | 18.70 | 18.76 | 18.70 | 18.74 | 3,218 | -0.05(-0.27%) |
Oct 31, 2014 | 18.74 | 18.79 | 18.74 | 18.79 | 12,320 | +0.39(+2.10%) |
Oct 30, 2014 | 18.31 | 18.41 | 18.31 | 18.41 | 837 | +0.18(+0.98%) |
Oct 28, 2014 | 18.23 | 18.23 | 18.23 | 18.23 | 139 | +0.19(+1.07%) |
Oct 27, 2014 | 18.07 | 18.09 | 18.03 | 18.03 | 911 | -0.06(-0.32%) |
Oct 24, 2014 | 18.08 | 18.09 | 18.08 | 18.09 | 1,381 | -0.02(-0.12%) |
Oct 23, 2014 | 18.09 | 18.11 | 18.09 | 18.11 | 1,943 | +0.11(+0.60%) |
Oct 22, 2014 | 18.01 | 18.01 | 18.01 | 18.01 | 243 | +0.07(+0.40%) |
Oct 21, 2014 | 17.95 | 17.95 | 17.93 | 17.93 | 780 | +0.21(+1.17%) |
Oct 17, 2014 | 17.73 | 17.73 | 17.73 | 17.73 | 4 | +0.17(+0.98%) |
Oct 16, 2014 | 17.55 | 17.55 | 17.55 | 17.55 | 285 | -0.29(-1.65%) |
Oct 10, 2014 | 17.85 | 17.85 | 17.85 | 17.85 | 278 | -0.37(-2.01%) |
Oct 02, 2014 | 18.21 | 18.21 | 18.21 | 18.21 | 2 | -0.44(-2.38%) |
Sep 29, 2014 | 18.66 | 18.66 | 18.66 | 18.66 | 278 | -0.23(-1.20%) |
Sep 26, 2014 | 18.89 | 18.89 | 18.89 | 18.89 | 836 | -0.16(-0.84%) |
Sep 22, 2014 | 19.05 | 19.05 | 19.05 | 19.05 | 0 | +0.00(+0.00%) |
Sep 19, 2014 | 19.05 | 19.05 | 19.05 | 19.05 | 2 | +0.00(+0.00%) |
Sep 18, 2014 | 19.05 | 19.05 | 19.05 | 19.05 | 2 | +0.00(+0.00%) |
Sep 17, 2014 | 19.05 | 19.05 | 19.05 | 19.05 | 16 | +0.00(+0.00%) |
Sep 15, 2014 | 19.05 | 19.05 | 19.05 | 19.05 | 0 | +0.00(+0.00%) |
Sep 12, 2014 | 19.05 | 19.05 | 19.05 | 19.05 | 139 | -0.14(-0.75%) |
Sep 10, 2014 | 19.19 | 19.19 | 19.19 | 19.19 | 0 | +0.00(+0.00%) |
Sep 09, 2014 | 19.19 | 19.19 | 19.19 | 19.19 | 4 | +0.00(+0.00%) |
Sep 08, 2014 | 19.19 | 19.19 | 19.19 | 19.19 | 0 | +0.00(+0.00%) |
Sep 05, 2014 | 19.19 | 19.19 | 19.19 | 19.19 | 139 | -0.04(-0.19%) |
Sep 04, 2014 | 19.26 | 19.26 | 19.23 | 19.23 | 2,109 | +0.08(+0.41%) |
Sep 03, 2014 | 19.19 | 19.19 | 19.15 | 19.15 | 5,187 | +0.12(+0.64%) |
Sep 02, 2014 | 19.02 | 19.02 | 19.02 | 19.02 | 1 | +0.00(+0.00%) |
Aug 26, 2014 | 19.01 | 19.02 | 19.02 | 19.02 | 34,710 | +0.44(+2.35%) |
Aug 18, 2014 | 18.59 | 18.59 | 18.59 | 18.59 | 0 | +0.00(+0.00%) |
Aug 14, 2014 | 18.62 | 18.59 | 18.59 | 18.59 | 1,951 | -0.06(-0.35%) |
Jul 17, 2014 | 18.65 | 18.65 | 18.65 | 18.65 | 1,672 | +0.11(+0.62%) |
Jul 16, 2014 | 18.54 | 18.54 | 18.54 | 18.54 | 40 | +0.00(+0.00%) |
Jul 11, 2014 | 18.54 | 18.54 | 18.54 | 18.54 | 2,369 | -0.11(-0.62%) |
Jul 09, 2014 | 18.65 | 18.65 | 18.65 | 18.65 | 278 | -0.16(-0.84%) |
Jul 08, 2014 | 18.81 | 18.81 | 18.81 | 18.81 | 40 | +0.00(+0.00%) |
Jul 02, 2014 | 18.82 | 18.81 | 18.81 | 18.81 | 1,951 | +0.07(+0.38%) |
Jul 01, 2014 | 18.78 | 18.78 | 18.74 | 18.74 | 1,951 | +0.13(+0.71%) |
Jun 27, 2014 | 18.62 | 18.61 | 18.61 | 18.61 | 418 | -0.15(-0.77%) |
Jun 23, 2014 | 18.75 | 18.75 | 18.75 | 18.75 | 139 | +0.06(+0.30%) |
Jun 18, 2014 | 18.69 | 18.69 | 18.69 | 18.69 | 278 | -0.08(-0.42%) |
Jun 09, 2014 | 18.81 | 18.77 | 18.77 | 18.77 | 4,042 | +0.19(+1.00%) |
Jun 06, 2014 | 18.59 | 18.59 | 18.59 | 18.59 | 55 | +0.00(+0.00%) |
Jun 04, 2014 | 18.59 | 18.59 | 18.59 | 18.59 | 0 | +0.16(+0.90%) |
May 28, 2014 | 18.42 | 18.42 | 18.42 | 18.42 | 0 | +0.00(+0.00%) |
May 27, 2014 | 18.42 | 18.42 | 18.42 | 18.42 | 27 | +0.00(+0.00%) |
May 23, 2014 | 18.42 | 18.42 | 18.42 | 18.42 | 4,182 | +0.04(+0.20%) |
May 22, 2014 | 18.40 | 18.41 | 18.36 | 18.39 | 21,328 | +0.14(+0.75%) |
May 19, 2014 | 18.25 | 18.25 | 18.25 | 18.25 | 0 | -0.09(-0.47%) |
May 14, 2014 | 18.34 | 18.34 | 18.34 | 18.34 | 0 | -0.03(-0.16%) |
May 13, 2014 | 18.34 | 18.36 | 18.31 | 18.36 | 6,830 | +0.08(+0.43%) |
May 12, 2014 | 18.27 | 18.30 | 18.24 | 18.29 | 41,820 | +0.14(+0.79%) |
May 09, 2014 | 18.11 | 18.14 | 18.10 | 18.14 | 8,782 | +0.06(+0.36%) |
May 07, 2014 | 18.12 | 18.08 | 18.08 | 18.08 | 1,951 | +0.03(+0.16%) |
May 06, 2014 | 18.07 | 18.10 | 18.03 | 18.05 | 13,679 | -0.04(-0.20%) |
May 05, 2014 | 18.14 | 18.16 | 18.08 | 18.08 | 38,385 | -0.09(-0.51%) |
May 02, 2014 | 18.22 | 18.22 | 18.18 | 18.18 | 1,115 | -0.03(-0.16%) |
May 01, 2014 | 18.16 | 18.22 | 18.16 | 18.21 | 2,369 | +0.11(+0.59%) |
Apr 30, 2014 | 18.12 | 18.16 | 18.07 | 18.10 | 54,924 | -0.04(-0.24%) |
Apr 29, 2014 | 18.10 | 18.20 | 18.10 | 18.14 | 24,116 | +0.13(+0.72%) |
Apr 28, 2014 | 18.01 | 18.07 | 17.90 | 18.01 | 109,290 | +0.04(+0.24%) |
Apr 25, 2014 | 17.99 | 18.01 | 17.91 | 17.97 | 281,729 | -0.09(-0.48%) |
Apr 24, 2014 | 18.10 | 18.11 | 18.00 | 18.06 | 193,209 | -0.03(-0.16%) |
Apr 23, 2014 | 18.06 | 18.12 | 18.03 | 18.08 | 101,902 | +0.04(+0.20%) |
Apr 22, 2014 | 18.16 | 18.18 | 17.99 | 18.05 | 182,336 | -0.06(-0.36%) |
Apr 21, 2014 | 18.10 | 18.11 | 18.10 | 18.11 | 900 | +0.37(+2.06%) |
Apr 15, 2014 | 17.78 | 17.75 | 17.75 | 17.75 | 1,951 | -0.03(-0.16%) |
Apr 14, 2014 | 17.85 | 17.85 | 17.78 | 17.78 | 10,594 | -0.09(-0.48%) |
Apr 10, 2014 | 17.86 | 17.86 | 17.86 | 17.86 | 0 | -0.30(-1.66%) |
Apr 02, 2014 | 18.16 | 18.16 | 18.16 | 18.16 | 278 | +0.09(+0.52%) |
Apr 01, 2014 | 18.08 | 18.09 | 18.06 | 18.07 | 9,479 | +0.44(+2.52%) |
Mar 18, 2014 | 17.63 | 17.63 | 17.63 | 17.63 | 0 | +0.07(+0.41%) |
Mar 17, 2014 | 17.56 | 17.57 | 17.54 | 17.55 | 3,763 | +0.20(+1.16%) |
Mar 14, 2014 | 17.43 | 17.47 | 17.35 | 17.35 | 10,036 | -0.44(-2.46%) |
Mar 11, 2014 | 17.83 | 17.79 | 17.79 | 17.79 | 8,642 | -0.01(-0.08%) |
Mar 10, 2014 | 17.83 | 17.85 | 17.78 | 17.80 | 8,503 | -0.11(-0.60%) |
Mar 07, 2014 | 17.93 | 17.95 | 17.91 | 17.91 | 6,551 | -0.17(-0.91%) |