Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 17.20 | 17.48 | 17.17 | 17.39 | 1,064,862 | +0.22(+1.27%) |
Feb 26, 2015 | 17.77 | 17.94 | 17.14 | 17.18 | 1,425,439 | -0.56(-3.14%) |
Feb 25, 2015 | 17.88 | 18.02 | 17.76 | 17.73 | 802,074 | -0.11(-0.59%) |
Feb 24, 2015 | 17.85 | 18.11 | 17.76 | 17.84 | 570,092 | -0.06(-0.32%) |
Feb 23, 2015 | 18.56 | 18.56 | 17.63 | 17.90 | 1,053,332 | -0.69(-3.70%) |
Feb 20, 2015 | 18.38 | 18.66 | 18.10 | 18.58 | 610,977 | +0.13(+0.70%) |
Feb 19, 2015 | 18.54 | 18.71 | 18.41 | 18.45 | 482,515 | -0.11(-0.61%) |
Feb 18, 2015 | 18.34 | 18.60 | 18.21 | 18.57 | 327,897 | +0.17(+0.92%) |
Feb 17, 2015 | 18.72 | 18.81 | 18.23 | 18.40 | 465,454 | -0.27(-1.47%) |
Feb 13, 2015 | 18.92 | 18.67 | 18.67 | 18.67 | 1,110,402 | -0.22(-1.15%) |
Feb 12, 2015 | 18.34 | 18.93 | 18.34 | 18.89 | 1,074,854 | +0.74(+4.05%) |
Feb 11, 2015 | 17.85 | 18.23 | 17.64 | 18.15 | 938,191 | +0.30(+1.67%) |
Feb 10, 2015 | 17.79 | 17.96 | 17.62 | 17.85 | 385,510 | +0.08(+0.45%) |
Feb 09, 2015 | 17.58 | 18.01 | 17.42 | 17.77 | 481,178 | +0.11(+0.59%) |
Feb 06, 2015 | 17.69 | 17.93 | 17.52 | 17.67 | 489,918 | -0.09(-0.50%) |
Feb 05, 2015 | 17.44 | 17.80 | 17.44 | 17.76 | 403,964 | +0.32(+1.85%) |
Feb 04, 2015 | 17.68 | 17.83 | 17.38 | 17.43 | 656,434 | -0.33(-1.86%) |
Feb 03, 2015 | 17.65 | 17.85 | 17.53 | 17.77 | 500,048 | +0.17(+0.96%) |
Feb 02, 2015 | 17.85 | 17.85 | 17.22 | 17.60 | 653,177 | -0.19(-1.09%) |
Jan 30, 2015 | 18.05 | 18.14 | 17.77 | 17.79 | 930,857 | -0.39(-2.12%) |
Jan 29, 2015 | 17.99 | 18.21 | 17.90 | 18.18 | 843,690 | +0.19(+1.03%) |
Jan 28, 2015 | 18.15 | 18.33 | 17.99 | 17.99 | 1,071,244 | +0.03(+0.18%) |
Jan 27, 2015 | 17.54 | 18.00 | 17.51 | 17.96 | 710,344 | +0.26(+1.45%) |
Jan 26, 2015 | 17.99 | 17.99 | 17.56 | 17.70 | 1,169,210 | -0.31(-1.70%) |
Jan 23, 2015 | 18.38 | 18.39 | 17.91 | 18.01 | 925,266 | -0.38(-2.06%) |
Jan 22, 2015 | 18.66 | 18.85 | 18.24 | 18.38 | 1,116,151 | -0.16(-0.87%) |
Jan 21, 2015 | 19.11 | 19.41 | 17.66 | 18.55 | 2,443,250 | +0.00(+0.00%) |
Jan 20, 2015 | 18.15 | 18.67 | 18.09 | 18.55 | 2,372,104 | +0.39(+2.17%) |
Jan 16, 2015 | 17.87 | 18.20 | 17.68 | 18.15 | 1,128,805 | +0.24(+1.35%) |
Jan 15, 2015 | 18.21 | 18.26 | 17.59 | 17.91 | 977,859 | -0.24(-1.33%) |
Jan 14, 2015 | 17.79 | 18.19 | 17.47 | 18.15 | 1,206,657 | +0.27(+1.53%) |
Jan 13, 2015 | 17.13 | 17.90 | 16.87 | 17.88 | 1,564,222 | +0.87(+5.11%) |
Jan 12, 2015 | 17.12 | 17.18 | 16.74 | 17.01 | 919,997 | -0.11(-0.66%) |
Jan 09, 2015 | 17.30 | 17.44 | 17.07 | 17.12 | 572,309 | -0.13(-0.75%) |
Jan 08, 2015 | 17.47 | 17.79 | 17.11 | 17.25 | 1,153,822 | -0.06(-0.37%) |
Jan 07, 2015 | 17.37 | 17.47 | 16.92 | 17.31 | 768,007 | +0.08(+0.47%) |
Jan 06, 2015 | 17.63 | 17.64 | 17.03 | 17.23 | 606,226 | -0.26(-1.47%) |
Jan 05, 2015 | 17.40 | 17.67 | 17.27 | 17.49 | 445,699 | -0.03(-0.18%) |
Jan 02, 2015 | 17.63 | 17.67 | 17.13 | 17.52 | 401,951 | -0.02(-0.09%) |
Dec 31, 2014 | 17.89 | 17.54 | 17.54 | 17.54 | 499,017 | -0.28(-1.58%) |
Dec 30, 2014 | 17.77 | 17.93 | 17.55 | 17.82 | 326,169 | +0.02(+0.14%) |
Dec 29, 2014 | 17.83 | 18.05 | 17.76 | 17.80 | 240,644 | -0.03(-0.18%) |
Dec 26, 2014 | 17.82 | 17.92 | 17.60 | 17.83 | 270,104 | +0.14(+0.77%) |
Dec 24, 2014 | 17.80 | 17.69 | 17.69 | 17.69 | 272,191 | -0.11(-0.63%) |
Dec 23, 2014 | 17.86 | 18.03 | 17.71 | 17.81 | 250,080 | +0.08(+0.45%) |
Dec 22, 2014 | 17.63 | 17.83 | 17.50 | 17.72 | 439,401 | +0.08(+0.46%) |
Dec 19, 2014 | 17.60 | 17.83 | 17.42 | 17.64 | 1,201,663 | +0.08(+0.44%) |
Dec 18, 2014 | 17.44 | 17.66 | 17.25 | 17.57 | 914,061 | +0.33(+1.89%) |
Dec 17, 2014 | 16.81 | 17.29 | 16.61 | 17.24 | 658,913 | +0.43(+2.54%) |
Dec 16, 2014 | 16.54 | 16.98 | 16.49 | 16.82 | 571,484 | +0.20(+1.21%) |
Dec 15, 2014 | 16.90 | 16.90 | 16.39 | 16.61 | 1,003,532 | -0.15(-0.91%) |
Dec 12, 2014 | 16.61 | 16.94 | 16.54 | 16.77 | 601,555 | -0.14(-0.81%) |
Dec 11, 2014 | 17.10 | 17.54 | 16.84 | 16.90 | 575,215 | -0.01(-0.05%) |
Dec 10, 2014 | 17.23 | 17.23 | 16.60 | 16.91 | 677,181 | -0.35(-2.05%) |
Dec 09, 2014 | 16.70 | 17.43 | 15.63 | 17.27 | 723,359 | +0.35(+2.04%) |
Dec 08, 2014 | 17.19 | 17.35 | 16.91 | 16.92 | 427,530 | -0.31(-1.78%) |
Dec 05, 2014 | 16.93 | 17.35 | 16.91 | 17.23 | 481,474 | +0.29(+1.71%) |
Dec 04, 2014 | 17.04 | 17.14 | 16.79 | 16.94 | 564,199 | -0.12(-0.71%) |
Dec 03, 2014 | 16.92 | 17.23 | 16.89 | 17.06 | 703,052 | +0.13(+0.76%) |
Dec 02, 2014 | 16.78 | 16.98 | 16.57 | 16.93 | 820,433 | +0.14(+0.86%) |