Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 17.21 | 17.21 | 17.02 | 17.04 | 144,917 | -0.05(-0.31%) |
Feb 26, 2015 | 18.22 | 18.22 | 17.00 | 17.09 | 280,334 | -0.29(-1.68%) |
Feb 25, 2015 | 17.33 | 17.42 | 17.28 | 17.38 | 144,195 | +0.09(+0.52%) |
Feb 24, 2015 | 17.41 | 17.41 | 17.20 | 17.29 | 125,955 | +0.04(+0.22%) |
Feb 23, 2015 | 17.24 | 17.38 | 17.12 | 17.25 | 173,992 | -0.07(-0.43%) |
Feb 20, 2015 | 17.43 | 17.45 | 17.20 | 17.33 | 146,787 | -0.07(-0.43%) |
Feb 19, 2015 | 17.16 | 17.51 | 17.07 | 17.40 | 247,976 | -0.10(-0.60%) |
Feb 18, 2015 | 17.64 | 17.66 | 17.49 | 17.51 | 200,921 | -0.24(-1.35%) |
Feb 17, 2015 | 17.77 | 17.77 | 17.52 | 17.75 | 433,132 | +0.04(+0.21%) |
Feb 13, 2015 | 17.62 | 17.71 | 17.71 | 17.71 | 371,270 | +0.37(+2.11%) |
Feb 12, 2015 | 17.32 | 17.42 | 17.23 | 17.34 | 133,650 | +0.26(+1.52%) |
Feb 11, 2015 | 17.04 | 17.15 | 16.90 | 17.08 | 144,934 | -0.11(-0.64%) |
Feb 10, 2015 | 17.39 | 17.40 | 16.91 | 17.19 | 284,420 | -0.06(-0.35%) |
Feb 09, 2015 | 17.28 | 17.46 | 17.22 | 17.25 | 311,566 | +0.04(+0.26%) |
Feb 06, 2015 | 17.39 | 17.46 | 17.16 | 17.21 | 195,918 | -0.02(-0.13%) |
Feb 05, 2015 | 17.12 | 17.31 | 17.05 | 17.23 | 236,326 | +0.28(+1.63%) |
Feb 04, 2015 | 17.11 | 17.11 | 16.82 | 16.95 | 279,270 | -0.28(-1.65%) |
Feb 03, 2015 | 17.01 | 17.33 | 16.90 | 17.24 | 484,376 | +0.49(+2.95%) |
Feb 02, 2015 | 16.46 | 16.77 | 16.37 | 16.74 | 252,061 | +0.48(+2.95%) |
Jan 30, 2015 | 16.09 | 16.45 | 15.89 | 16.27 | 242,822 | +0.14(+0.88%) |
Jan 29, 2015 | 16.22 | 16.28 | 15.76 | 16.12 | 478,868 | +0.02(+0.14%) |
Jan 28, 2015 | 16.74 | 16.74 | 16.05 | 16.10 | 424,115 | -0.65(-3.89%) |
Jan 27, 2015 | 16.68 | 16.82 | 16.60 | 16.75 | 203,170 | -0.01(-0.09%) |
Jan 26, 2015 | 16.62 | 16.78 | 16.43 | 16.77 | 208,327 | +0.25(+1.50%) |
Jan 23, 2015 | 16.68 | 16.75 | 16.50 | 16.52 | 154,628 | -0.15(-0.90%) |
Jan 22, 2015 | 16.80 | 16.80 | 16.36 | 16.67 | 291,577 | +0.10(+0.63%) |
Jan 21, 2015 | 16.32 | 16.59 | 16.30 | 16.56 | 177,483 | +0.30(+1.84%) |
Jan 20, 2015 | 16.21 | 16.27 | 15.97 | 16.27 | 406,126 | -0.01(-0.05%) |
Jan 16, 2015 | 15.95 | 16.27 | 15.90 | 16.27 | 205,637 | +0.52(+3.28%) |
Jan 15, 2015 | 16.20 | 16.20 | 15.74 | 15.76 | 184,969 | -0.21(-1.31%) |
Jan 14, 2015 | 15.79 | 15.99 | 15.50 | 15.97 | 385,208 | +0.04(+0.23%) |
Jan 13, 2015 | 16.12 | 16.17 | 15.76 | 15.93 | 562,657 | -0.11(-0.70%) |
Jan 12, 2015 | 16.40 | 16.40 | 15.94 | 16.04 | 522,241 | -0.48(-2.90%) |
Jan 09, 2015 | 16.71 | 16.71 | 16.34 | 16.52 | 335,297 | -0.12(-0.72%) |
Jan 08, 2015 | 16.44 | 16.64 | 16.33 | 16.64 | 229,394 | +0.38(+2.35%) |
Jan 07, 2015 | 16.48 | 16.49 | 16.15 | 16.26 | 236,314 | +0.02(+0.09%) |
Jan 06, 2015 | 16.50 | 16.58 | 16.11 | 16.24 | 1,902,871 | -0.24(-1.45%) |
Jan 05, 2015 | 16.98 | 17.03 | 16.38 | 16.48 | 390,559 | -0.66(-3.84%) |
Jan 02, 2015 | 17.11 | 17.21 | 16.92 | 17.14 | 137,060 | +0.05(+0.31%) |
Dec 31, 2014 | 17.22 | 17.09 | 17.09 | 17.09 | 221,239 | -0.10(-0.61%) |
Dec 30, 2014 | 17.33 | 17.34 | 17.15 | 17.19 | 246,297 | -0.14(-0.82%) |
Dec 29, 2014 | 17.36 | 17.46 | 17.23 | 17.34 | 183,044 | +0.06(+0.35%) |
Dec 26, 2014 | 17.43 | 17.43 | 17.20 | 17.28 | 171,626 | -0.02(-0.09%) |
Dec 24, 2014 | 17.43 | 17.29 | 17.29 | 17.29 | 567,660 | -0.14(-0.82%) |
Dec 23, 2014 | 17.31 | 17.49 | 17.21 | 17.43 | 541,125 | +0.24(+1.38%) |
Dec 22, 2014 | 17.44 | 17.44 | 17.04 | 17.20 | 1,384,405 | -0.20(-1.15%) |
Dec 19, 2014 | 17.04 | 17.40 | 16.84 | 17.40 | 239,870 | +0.46(+2.74%) |
Dec 18, 2014 | 16.99 | 17.06 | 16.49 | 16.93 | 538,403 | +0.34(+2.08%) |
Dec 17, 2014 | 16.25 | 16.73 | 15.98 | 16.59 | 552,690 | +0.70(+4.38%) |
Dec 16, 2014 | 15.66 | 16.35 | 15.58 | 15.89 | 895,814 | +0.14(+0.90%) |
Dec 15, 2014 | 16.06 | 16.19 | 15.69 | 15.75 | 290,599 | -0.16(-0.99%) |
Dec 12, 2014 | 16.09 | 16.16 | 15.91 | 15.91 | 348,239 | -0.31(-1.94%) |
Dec 11, 2014 | 16.30 | 16.62 | 16.18 | 16.22 | 220,390 | -0.02(-0.09%) |
Dec 10, 2014 | 16.64 | 16.64 | 16.13 | 16.24 | 437,992 | -0.54(-3.21%) |
Dec 09, 2014 | 16.58 | 16.80 | 16.47 | 16.77 | 134,426 | +0.18(+1.08%) |
Dec 08, 2014 | 17.21 | 17.21 | 16.55 | 16.59 | 468,327 | -0.71(-4.11%) |
Dec 05, 2014 | 17.50 | 17.51 | 17.23 | 17.31 | 270,942 | -0.21(-1.20%) |
Dec 04, 2014 | 17.61 | 17.61 | 17.37 | 17.52 | 308,010 | -0.16(-0.89%) |
Dec 03, 2014 | 17.58 | 17.81 | 17.51 | 17.67 | 496,993 | +0.22(+1.29%) |
Dec 02, 2014 | 17.23 | 17.61 | 17.11 | 17.45 | 1,767,481 | +0.22(+1.26%) |