Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 19.35 | 19.47 | 19.13 | 19.15 | 229,522 | -0.23(-1.19%) |
Feb 26, 2015 | 19.00 | 19.38 | 18.85 | 19.38 | 495,034 | +0.40(+2.11%) |
Feb 25, 2015 | 18.77 | 19.18 | 18.66 | 18.98 | 531,031 | +0.14(+0.74%) |
Feb 24, 2015 | 18.33 | 18.87 | 18.30 | 18.84 | 368,316 | +0.44(+2.39%) |
Feb 23, 2015 | 18.66 | 18.99 | 18.09 | 18.40 | 467,430 | -0.40(-2.13%) |
Feb 20, 2015 | 18.86 | 18.88 | 18.52 | 18.80 | 195,845 | -0.06(-0.32%) |
Feb 19, 2015 | 18.66 | 19.00 | 18.54 | 18.86 | 207,007 | +0.17(+0.91%) |
Feb 18, 2015 | 18.43 | 18.79 | 18.42 | 18.69 | 185,459 | +0.16(+0.86%) |
Feb 17, 2015 | 18.53 | 18.71 | 18.43 | 18.53 | 476,916 | -0.02(-0.11%) |
Feb 13, 2015 | 18.59 | 18.55 | 18.55 | 18.55 | 270,000 | +0.07(+0.38%) |
Feb 12, 2015 | 18.44 | 18.59 | 18.28 | 18.48 | 302,362 | +0.21(+1.12%) |
Feb 11, 2015 | 18.24 | 18.50 | 18.13 | 18.27 | 146,686 | +0.04(+0.19%) |
Feb 10, 2015 | 18.27 | 18.44 | 18.04 | 18.24 | 192,139 | +0.13(+0.72%) |
Feb 09, 2015 | 18.12 | 18.40 | 18.07 | 18.11 | 227,548 | -0.11(-0.60%) |
Feb 06, 2015 | 18.25 | 18.40 | 18.08 | 18.22 | 293,934 | -0.03(-0.16%) |
Feb 05, 2015 | 18.65 | 18.77 | 17.99 | 18.25 | 320,335 | -0.41(-2.20%) |
Feb 04, 2015 | 18.43 | 19.08 | 18.30 | 18.66 | 757,440 | +0.08(+0.43%) |
Feb 03, 2015 | 18.13 | 18.67 | 18.08 | 18.58 | 590,796 | +0.52(+2.88%) |
Feb 02, 2015 | 17.80 | 18.15 | 17.32 | 18.06 | 746,141 | +0.15(+0.84%) |
Jan 30, 2015 | 18.07 | 18.24 | 17.93 | 17.91 | 1,120,971 | -0.37(-2.02%) |
Jan 29, 2015 | 18.10 | 18.35 | 17.80 | 18.28 | 889,001 | +0.19(+1.05%) |
Jan 28, 2015 | 18.09 | 18.18 | 17.95 | 18.09 | 634,808 | +0.09(+0.50%) |
Jan 27, 2015 | 17.52 | 18.07 | 17.48 | 18.00 | 526,373 | +0.21(+1.18%) |
Jan 26, 2015 | 17.65 | 17.94 | 17.55 | 17.79 | 431,490 | +0.14(+0.79%) |
Jan 23, 2015 | 16.95 | 17.71 | 16.94 | 17.65 | 739,206 | +0.64(+3.76%) |
Jan 22, 2015 | 17.15 | 17.27 | 16.85 | 17.01 | 472,566 | -0.01(-0.06%) |
Jan 21, 2015 | 16.98 | 17.35 | 16.86 | 17.02 | 459,035 | -0.04(-0.23%) |
Jan 20, 2015 | 16.67 | 17.39 | 16.51 | 17.06 | 785,010 | +0.49(+2.96%) |
Jan 16, 2015 | 16.17 | 16.60 | 15.32 | 16.57 | 698,193 | +0.32(+1.97%) |
Jan 15, 2015 | 16.98 | 17.03 | 16.16 | 16.25 | 444,581 | -0.66(-3.90%) |
Jan 14, 2015 | 16.96 | 17.30 | 16.54 | 16.91 | 562,148 | -0.33(-1.91%) |
Jan 13, 2015 | 17.54 | 17.81 | 16.93 | 17.24 | 656,671 | -0.12(-0.69%) |
Jan 12, 2015 | 17.42 | 17.63 | 17.07 | 17.36 | 368,907 | -0.08(-0.46%) |
Jan 09, 2015 | 17.56 | 17.69 | 17.26 | 17.44 | 273,592 | -0.19(-1.08%) |
Jan 08, 2015 | 17.78 | 17.97 | 17.51 | 17.63 | 375,087 | +0.00(+0.00%) |
Jan 07, 2015 | 17.23 | 17.65 | 17.01 | 17.63 | 672,670 | +0.61(+3.58%) |
Jan 06, 2015 | 18.01 | 18.24 | 16.70 | 17.02 | 859,783 | -0.92(-5.13%) |
Jan 05, 2015 | 18.23 | 18.38 | 17.67 | 17.94 | 484,959 | -0.41(-2.23%) |
Jan 02, 2015 | 18.49 | 18.70 | 18.11 | 18.35 | 527,985 | +0.05(+0.27%) |
Dec 31, 2014 | 18.37 | 18.30 | 18.30 | 18.30 | 508,300 | -0.09(-0.49%) |
Dec 30, 2014 | 18.02 | 18.50 | 17.95 | 18.39 | 702,684 | +0.28(+1.55%) |
Dec 29, 2014 | 17.51 | 18.24 | 17.40 | 18.11 | 846,923 | +0.55(+3.13%) |
Dec 26, 2014 | 17.58 | 18.50 | 17.45 | 17.56 | 1,173,677 | -0.18(-1.01%) |
Dec 24, 2014 | 18.42 | 17.74 | 17.74 | 17.74 | 2,393,300 | -1.98(-10.04%) |
Dec 23, 2014 | 19.96 | 20.00 | 19.26 | 19.72 | 1,397,636 | -0.03(-0.15%) |
Dec 22, 2014 | 19.63 | 19.95 | 19.54 | 19.75 | 640,064 | +0.13(+0.66%) |
Dec 19, 2014 | 19.90 | 19.94 | 19.56 | 19.62 | 1,025,762 | -0.16(-0.81%) |
Dec 18, 2014 | 20.00 | 20.00 | 19.66 | 19.78 | 583,927 | +0.12(+0.61%) |
Dec 17, 2014 | 19.12 | 19.66 | 19.01 | 19.66 | 478,831 | +0.59(+3.09%) |
Dec 16, 2014 | 18.94 | 19.42 | 18.75 | 19.07 | 369,653 | -0.01(-0.05%) |
Dec 15, 2014 | 19.39 | 19.72 | 18.98 | 19.08 | 353,541 | -0.12(-0.63%) |
Dec 12, 2014 | 19.04 | 19.47 | 18.92 | 19.20 | 327,867 | -0.07(-0.36%) |
Dec 11, 2014 | 19.36 | 19.69 | 19.26 | 19.27 | 334,511 | +0.01(+0.05%) |
Dec 10, 2014 | 19.76 | 20.00 | 19.11 | 19.26 | 425,458 | -0.64(-3.22%) |
Dec 09, 2014 | 19.05 | 19.92 | 18.75 | 19.90 | 541,355 | +0.86(+4.52%) |
Dec 08, 2014 | 19.25 | 19.52 | 18.97 | 19.04 | 576,982 | -0.17(-0.88%) |
Dec 05, 2014 | 18.82 | 19.27 | 18.75 | 19.21 | 352,633 | +0.48(+2.56%) |
Dec 04, 2014 | 19.25 | 19.41 | 18.61 | 18.73 | 354,408 | -0.50(-2.60%) |
Dec 03, 2014 | 18.84 | 19.27 | 18.78 | 19.23 | 332,080 | +0.46(+2.45%) |
Dec 02, 2014 | 18.27 | 18.89 | 18.27 | 18.77 | 367,706 | +0.58(+3.19%) |