Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 16.42 | 16.45 | 16.09 | 16.10 | 6,219,982 | -0.26(-1.56%) |
Feb 26, 2015 | 16.46 | 16.47 | 16.34 | 16.36 | 4,054,663 | -0.09(-0.52%) |
Feb 25, 2015 | 16.33 | 16.48 | 16.26 | 16.44 | 11,108,228 | +0.13(+0.78%) |
Feb 24, 2015 | 16.35 | 16.41 | 16.20 | 16.31 | 9,508,312 | -0.04(-0.25%) |
Feb 23, 2015 | 16.57 | 16.61 | 16.33 | 16.35 | 5,809,799 | -0.22(-1.31%) |
Feb 20, 2015 | 16.64 | 16.64 | 16.47 | 16.57 | 6,834,100 | -0.08(-0.45%) |
Feb 19, 2015 | 16.67 | 16.80 | 16.63 | 16.65 | 5,047,694 | -0.04(-0.23%) |
Feb 18, 2015 | 16.52 | 16.78 | 16.50 | 16.69 | 5,653,804 | +0.17(+1.06%) |
Feb 17, 2015 | 16.48 | 16.60 | 16.41 | 16.51 | 7,264,972 | +0.04(+0.26%) |
Feb 13, 2015 | 16.46 | 16.47 | 16.47 | 16.47 | 11,262,896 | +0.10(+0.63%) |
Feb 12, 2015 | 16.34 | 16.41 | 15.88 | 16.37 | 14,433,258 | +0.02(+0.09%) |
Feb 11, 2015 | 16.43 | 16.52 | 16.31 | 16.35 | 6,803,485 | -0.12(-0.74%) |
Feb 10, 2015 | 16.52 | 16.52 | 16.18 | 16.47 | 6,775,702 | +0.10(+0.59%) |
Feb 09, 2015 | 16.35 | 16.59 | 16.33 | 16.38 | 6,407,716 | -0.03(-0.18%) |
Feb 06, 2015 | 16.36 | 16.53 | 16.22 | 16.40 | 10,801,841 | +0.11(+0.65%) |
Feb 05, 2015 | 16.32 | 16.42 | 16.14 | 16.30 | 12,360,744 | -0.06(-0.38%) |
Feb 04, 2015 | 17.30 | 17.30 | 16.29 | 16.36 | 23,483,654 | -1.38(-7.78%) |
Feb 03, 2015 | 17.55 | 17.75 | 17.53 | 17.74 | 4,801,297 | +0.31(+1.80%) |
Feb 02, 2015 | 17.22 | 17.50 | 17.04 | 17.43 | 7,002,413 | +0.22(+1.28%) |
Jan 30, 2015 | 17.29 | 17.42 | 17.15 | 17.20 | 6,558,379 | -0.23(-1.31%) |
Jan 29, 2015 | 17.26 | 17.49 | 17.13 | 17.43 | 5,820,153 | +0.10(+0.58%) |
Jan 28, 2015 | 17.55 | 17.63 | 17.31 | 17.33 | 4,648,170 | -0.15(-0.86%) |
Jan 27, 2015 | 17.51 | 17.51 | 17.31 | 17.48 | 4,361,430 | -0.27(-1.52%) |
Jan 26, 2015 | 17.81 | 17.93 | 17.72 | 17.75 | 3,321,326 | -0.07(-0.41%) |
Jan 23, 2015 | 17.91 | 18.02 | 17.80 | 17.83 | 3,778,629 | -0.06(-0.34%) |
Jan 22, 2015 | 17.77 | 17.97 | 17.56 | 17.89 | 4,110,872 | +0.22(+1.26%) |
Jan 21, 2015 | 17.41 | 17.73 | 17.34 | 17.66 | 4,195,758 | +0.18(+1.04%) |
Jan 20, 2015 | 17.45 | 17.59 | 17.31 | 17.48 | 5,630,507 | +0.06(+0.33%) |
Jan 16, 2015 | 16.92 | 17.45 | 16.84 | 17.43 | 8,486,402 | +0.49(+2.86%) |
Jan 15, 2015 | 17.36 | 17.74 | 16.89 | 16.94 | 12,849,812 | -0.36(-2.09%) |
Jan 14, 2015 | 17.54 | 17.62 | 17.09 | 17.30 | 11,260,788 | -0.37(-2.07%) |
Jan 13, 2015 | 17.71 | 18.11 | 17.45 | 17.67 | 7,556,048 | +0.08(+0.48%) |
Jan 12, 2015 | 17.67 | 17.81 | 17.46 | 17.58 | 3,696,329 | -0.13(-0.72%) |
Jan 09, 2015 | 17.90 | 17.94 | 17.70 | 17.71 | 5,414,559 | -0.20(-1.14%) |
Jan 08, 2015 | 17.70 | 17.92 | 17.65 | 17.91 | 4,133,925 | +0.40(+2.26%) |
Jan 07, 2015 | 17.61 | 17.72 | 17.38 | 17.52 | 5,574,921 | -0.12(-0.65%) |
Jan 06, 2015 | 17.98 | 17.98 | 17.41 | 17.63 | 4,646,795 | -0.31(-1.71%) |
Jan 05, 2015 | 18.16 | 18.20 | 17.87 | 17.94 | 4,969,674 | -0.31(-1.72%) |
Jan 02, 2015 | 18.43 | 18.62 | 18.13 | 18.25 | 3,493,825 | -0.06(-0.34%) |
Dec 31, 2014 | 18.62 | 18.32 | 18.32 | 18.32 | 2,071,390 | -0.22(-1.16%) |
Dec 30, 2014 | 18.52 | 18.65 | 18.45 | 18.53 | 2,570,855 | -0.03(-0.19%) |
Dec 29, 2014 | 18.41 | 18.58 | 18.40 | 18.57 | 3,255,546 | +0.16(+0.86%) |
Dec 26, 2014 | 18.50 | 18.55 | 18.39 | 18.41 | 2,176,237 | -0.03(-0.15%) |
Dec 24, 2014 | 18.43 | 18.43 | 18.43 | 18.43 | 2,120,727 | +0.06(+0.31%) |
Dec 23, 2014 | 18.48 | 18.59 | 18.37 | 18.38 | 2,811,754 | +0.01(+0.04%) |
Dec 22, 2014 | 18.21 | 18.37 | 18.15 | 18.37 | 3,161,906 | +0.15(+0.82%) |
Dec 19, 2014 | 17.93 | 18.43 | 17.93 | 18.22 | 8,258,988 | +0.28(+1.57%) |
Dec 18, 2014 | 17.75 | 17.94 | 17.46 | 17.94 | 4,353,871 | +0.46(+2.64%) |
Dec 17, 2014 | 17.36 | 17.53 | 17.12 | 17.48 | 4,021,703 | +0.14(+0.82%) |
Dec 16, 2014 | 17.39 | 17.72 | 17.32 | 17.33 | 3,279,137 | -0.09(-0.53%) |
Dec 15, 2014 | 17.57 | 17.68 | 17.37 | 17.43 | 3,888,082 | -0.12(-0.68%) |
Dec 12, 2014 | 17.72 | 18.12 | 17.53 | 17.55 | 6,121,239 | -0.34(-1.89%) |
Dec 11, 2014 | 18.11 | 18.11 | 17.82 | 17.88 | 4,801,636 | +0.15(+0.87%) |
Dec 10, 2014 | 17.85 | 17.90 | 17.66 | 17.73 | 5,507,373 | -0.20(-1.13%) |
Dec 09, 2014 | 17.75 | 17.94 | 17.65 | 17.93 | 3,582,645 | -0.02(-0.12%) |
Dec 08, 2014 | 17.81 | 18.27 | 17.72 | 17.95 | 3,572,539 | -0.24(-1.34%) |
Dec 05, 2014 | 18.03 | 18.23 | 17.95 | 18.20 | 4,319,826 | +0.24(+1.32%) |
Dec 04, 2014 | 17.80 | 18.00 | 17.71 | 17.96 | 4,943,263 | +0.15(+0.82%) |
Dec 03, 2014 | 17.33 | 17.82 | 17.33 | 17.81 | 5,962,627 | +0.54(+3.14%) |
Dec 02, 2014 | 17.06 | 17.28 | 17.01 | 17.27 | 3,884,551 | +0.17(+0.97%) |