Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 19.06 | 19.42 | 18.60 | 18.62 | 228,960 | -0.38(-2.00%) |
Feb 26, 2015 | 19.44 | 19.47 | 18.81 | 19.00 | 441,779 | -0.47(-2.41%) |
Feb 25, 2015 | 19.25 | 19.80 | 19.25 | 19.47 | 471,004 | +0.27(+1.41%) |
Feb 24, 2015 | 19.77 | 20.21 | 18.42 | 19.20 | 1,391,455 | +0.11(+0.58%) |
Feb 23, 2015 | 20.15 | 20.45 | 19.03 | 19.09 | 665,852 | -0.80(-4.02%) |
Feb 20, 2015 | 19.87 | 20.37 | 19.70 | 19.89 | 1,142,968 | +0.08(+0.40%) |
Feb 19, 2015 | 19.74 | 19.98 | 19.46 | 19.81 | 529,716 | +0.07(+0.35%) |
Feb 18, 2015 | 19.49 | 20.04 | 19.28 | 19.74 | 364,784 | +0.18(+0.92%) |
Feb 17, 2015 | 19.63 | 19.98 | 19.51 | 19.56 | 536,157 | +0.07(+0.36%) |
Feb 13, 2015 | 18.14 | 19.49 | 19.49 | 19.49 | 1,112,000 | +1.44(+7.98%) |
Feb 12, 2015 | 18.11 | 18.20 | 17.87 | 18.05 | 1,026,889 | +0.04(+0.22%) |
Feb 11, 2015 | 18.02 | 18.05 | 17.89 | 18.01 | 496,224 | -0.09(-0.50%) |
Feb 10, 2015 | 18.04 | 18.22 | 17.70 | 18.10 | 558,552 | +0.12(+0.67%) |
Feb 09, 2015 | 18.04 | 18.45 | 17.65 | 17.98 | 484,221 | -0.08(-0.44%) |
Feb 06, 2015 | 16.69 | 18.25 | 16.69 | 18.06 | 2,421,760 | +1.49(+8.99%) |
Feb 05, 2015 | 16.78 | 17.09 | 16.52 | 16.57 | 392,232 | -0.10(-0.60%) |
Feb 04, 2015 | 16.86 | 17.30 | 16.58 | 16.67 | 272,479 | -0.33(-1.94%) |
Feb 03, 2015 | 16.50 | 17.13 | 16.40 | 17.00 | 280,610 | +0.79(+4.87%) |
Feb 02, 2015 | 16.82 | 16.88 | 15.92 | 16.21 | 463,853 | -0.60(-3.57%) |
Jan 30, 2015 | 17.45 | 17.92 | 16.66 | 16.81 | 584,435 | -1.11(-6.19%) |
Jan 29, 2015 | 17.73 | 18.02 | 17.59 | 17.92 | 278,508 | +0.24(+1.36%) |
Jan 28, 2015 | 18.00 | 18.08 | 17.43 | 17.68 | 192,662 | -0.27(-1.50%) |
Jan 27, 2015 | 17.98 | 18.26 | 17.77 | 17.95 | 339,434 | -0.30(-1.64%) |
Jan 26, 2015 | 17.63 | 18.25 | 17.59 | 18.25 | 390,820 | +0.61(+3.46%) |
Jan 23, 2015 | 17.15 | 17.92 | 17.08 | 17.64 | 171,275 | +0.51(+2.98%) |
Jan 22, 2015 | 17.25 | 17.57 | 16.99 | 17.13 | 582,231 | -0.03(-0.17%) |
Jan 21, 2015 | 16.92 | 17.31 | 16.92 | 17.16 | 245,628 | +0.12(+0.70%) |
Jan 20, 2015 | 17.01 | 17.11 | 16.63 | 17.04 | 243,280 | -0.01(-0.06%) |
Jan 16, 2015 | 16.07 | 17.10 | 16.03 | 17.05 | 302,512 | +0.92(+5.70%) |
Jan 15, 2015 | 17.49 | 17.51 | 16.06 | 16.13 | 686,992 | -1.38(-7.88%) |
Jan 14, 2015 | 17.60 | 17.83 | 17.40 | 17.51 | 236,570 | -0.32(-1.79%) |
Jan 13, 2015 | 17.51 | 17.98 | 17.09 | 17.83 | 253,947 | +0.49(+2.83%) |
Jan 12, 2015 | 17.50 | 17.72 | 17.17 | 17.34 | 168,253 | -0.22(-1.25%) |
Jan 09, 2015 | 17.59 | 17.69 | 17.23 | 17.56 | 193,247 | +0.02(+0.11%) |
Jan 08, 2015 | 17.95 | 17.95 | 17.20 | 17.54 | 408,044 | -0.30(-1.68%) |
Jan 07, 2015 | 17.93 | 18.23 | 17.21 | 17.84 | 352,243 | -0.01(-0.06%) |
Jan 06, 2015 | 17.95 | 18.07 | 16.87 | 17.85 | 314,639 | -0.07(-0.39%) |
Jan 05, 2015 | 18.12 | 18.48 | 17.67 | 17.92 | 216,997 | -0.42(-2.29%) |
Jan 02, 2015 | 18.50 | 18.57 | 17.69 | 18.34 | 290,444 | -0.09(-0.49%) |
Dec 31, 2014 | 18.29 | 18.43 | 18.43 | 18.43 | 266,200 | +0.16(+0.88%) |
Dec 30, 2014 | 18.53 | 18.61 | 17.98 | 18.27 | 201,581 | -0.37(-1.98%) |
Dec 29, 2014 | 18.94 | 19.09 | 18.52 | 18.64 | 187,179 | -0.24(-1.27%) |
Dec 26, 2014 | 18.87 | 19.04 | 18.61 | 18.88 | 91,968 | +0.13(+0.69%) |
Dec 24, 2014 | 18.78 | 18.75 | 18.75 | 18.75 | 142,200 | +0.06(+0.32%) |
Dec 23, 2014 | 18.68 | 18.90 | 18.60 | 18.69 | 515,424 | +0.05(+0.27%) |
Dec 22, 2014 | 19.03 | 19.03 | 18.46 | 18.64 | 523,449 | -0.14(-0.75%) |
Dec 19, 2014 | 17.76 | 18.85 | 17.68 | 18.78 | 1,139,493 | +0.98(+5.51%) |
Dec 18, 2014 | 16.94 | 17.84 | 16.72 | 17.80 | 936,098 | +1.06(+6.33%) |
Dec 17, 2014 | 16.17 | 16.88 | 16.01 | 16.74 | 416,692 | +0.57(+3.53%) |
Dec 16, 2014 | 15.96 | 16.50 | 15.88 | 16.17 | 328,406 | +0.13(+0.81%) |
Dec 15, 2014 | 15.78 | 16.29 | 15.72 | 16.04 | 412,307 | +0.29(+1.84%) |
Dec 12, 2014 | 15.82 | 16.21 | 15.69 | 15.75 | 443,918 | -0.16(-1.01%) |
Dec 11, 2014 | 15.77 | 16.20 | 15.58 | 15.91 | 297,178 | +0.18(+1.14%) |
Dec 10, 2014 | 16.17 | 16.22 | 15.63 | 15.73 | 319,050 | -0.46(-2.84%) |
Dec 09, 2014 | 15.58 | 16.26 | 15.36 | 16.19 | 678,494 | +0.35(+2.21%) |
Dec 08, 2014 | 16.16 | 16.60 | 15.59 | 15.84 | 824,214 | -0.39(-2.40%) |
Dec 05, 2014 | 16.60 | 16.69 | 16.17 | 16.23 | 826,476 | -0.42(-2.52%) |
Dec 04, 2014 | 16.43 | 16.76 | 16.30 | 16.65 | 248,904 | +0.16(+0.97%) |
Dec 03, 2014 | 16.39 | 16.63 | 16.09 | 16.49 | 424,834 | +0.05(+0.30%) |
Dec 02, 2014 | 16.42 | 16.55 | 16.10 | 16.44 | 528,650 | +0.01(+0.06%) |