Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 16.89 | 16.94 | 16.56 | 16.89 | 70,231 | -0.13(-0.77%) |
Jan 29, 2015 | 16.66 | 17.18 | 16.66 | 17.03 | 58,444 | +0.42(+2.54%) |
Jan 28, 2015 | 16.60 | 16.78 | 16.35 | 16.60 | 63,569 | +0.09(+0.57%) |
Jan 27, 2015 | 16.71 | 16.92 | 16.49 | 16.51 | 70,511 | -0.38(-2.28%) |
Jan 26, 2015 | 16.87 | 17.09 | 16.63 | 16.89 | 61,706 | -0.02(-0.11%) |
Jan 23, 2015 | 17.17 | 17.17 | 16.85 | 16.91 | 30,872 | -0.29(-1.69%) |
Jan 22, 2015 | 16.96 | 17.21 | 16.84 | 17.20 | 29,473 | +0.25(+1.49%) |
Jan 21, 2015 | 16.88 | 17.00 | 16.53 | 16.95 | 32,488 | -0.01(-0.06%) |
Jan 20, 2015 | 17.28 | 17.28 | 16.96 | 16.96 | 30,093 | -0.26(-1.52%) |
Jan 16, 2015 | 17.02 | 17.27 | 16.85 | 17.22 | 36,426 | +0.14(+0.82%) |
Jan 15, 2015 | 17.30 | 17.30 | 16.69 | 17.08 | 54,960 | -0.12(-0.71%) |
Jan 14, 2015 | 16.88 | 17.33 | 16.83 | 17.20 | 109,483 | +0.48(+2.86%) |
Jan 13, 2015 | 16.83 | 16.83 | 16.42 | 16.73 | 47,076 | +0.19(+1.13%) |
Jan 12, 2015 | 16.58 | 16.59 | 16.49 | 16.54 | 22,727 | +0.02(+0.11%) |
Jan 09, 2015 | 16.89 | 16.89 | 16.37 | 16.52 | 36,953 | -0.34(-2.00%) |
Jan 08, 2015 | 16.53 | 16.94 | 16.48 | 16.86 | 99,351 | +0.64(+3.93%) |
Jan 07, 2015 | 16.10 | 16.24 | 15.86 | 16.22 | 44,842 | +0.13(+0.82%) |
Jan 06, 2015 | 15.97 | 16.21 | 15.82 | 16.09 | 41,430 | +0.09(+0.59%) |
Jan 05, 2015 | 16.01 | 16.05 | 15.88 | 15.99 | 31,105 | -0.06(-0.35%) |
Jan 02, 2015 | 16.22 | 16.27 | 15.59 | 16.05 | 107,242 | -0.17(-1.04%) |
Dec 31, 2014 | 16.25 | 16.22 | 16.22 | 16.22 | 33,919 | -0.03(-0.17%) |
Dec 30, 2014 | 16.39 | 16.58 | 16.23 | 16.25 | 35,850 | -0.14(-0.86%) |
Dec 29, 2014 | 16.41 | 16.49 | 16.33 | 16.39 | 25,623 | +0.01(+0.06%) |
Dec 26, 2014 | 16.40 | 16.40 | 16.22 | 16.38 | 20,402 | +0.03(+0.17%) |
Dec 24, 2014 | 16.24 | 16.35 | 16.35 | 16.35 | 21,972 | +0.06(+0.35%) |
Dec 23, 2014 | 16.29 | 16.29 | 16.24 | 16.29 | 36,929 | +0.09(+0.58%) |
Dec 22, 2014 | 16.07 | 16.23 | 16.05 | 16.20 | 32,578 | -0.04(-0.23%) |
Dec 19, 2014 | 16.08 | 16.25 | 15.79 | 16.24 | 115,565 | +0.20(+1.23%) |
Dec 18, 2014 | 15.93 | 16.08 | 15.89 | 16.04 | 28,436 | +0.13(+0.82%) |
Dec 17, 2014 | 15.59 | 15.93 | 15.39 | 15.91 | 54,281 | +0.25(+1.62%) |
Dec 16, 2014 | 15.23 | 15.87 | 15.03 | 15.66 | 62,860 | +0.21(+1.33%) |
Dec 15, 2014 | 15.66 | 15.66 | 15.33 | 15.45 | 43,479 | -0.19(-1.20%) |
Dec 12, 2014 | 15.57 | 15.72 | 15.49 | 15.64 | 39,359 | -0.08(-0.54%) |
Dec 11, 2014 | 15.49 | 15.88 | 15.49 | 15.72 | 29,243 | +0.21(+1.33%) |
Dec 10, 2014 | 15.75 | 15.75 | 15.48 | 15.52 | 37,095 | -0.30(-1.90%) |
Dec 09, 2014 | 15.44 | 15.94 | 15.36 | 15.82 | 48,051 | +0.27(+1.75%) |
Dec 08, 2014 | 15.66 | 15.83 | 15.46 | 15.54 | 55,789 | -0.11(-0.72%) |
Dec 05, 2014 | 15.38 | 15.83 | 15.38 | 15.66 | 51,580 | +0.25(+1.64%) |
Dec 04, 2014 | 15.23 | 15.50 | 15.08 | 15.40 | 55,050 | +0.21(+1.36%) |
Dec 03, 2014 | 15.07 | 15.23 | 14.87 | 15.20 | 56,753 | +0.17(+1.12%) |
Dec 02, 2014 | 15.13 | 15.16 | 14.66 | 15.03 | 50,353 | +0.11(+0.75%) |
Dec 01, 2014 | 14.99 | 15.06 | 14.67 | 14.92 | 28,584 | -0.07(-0.50%) |
Nov 28, 2014 | 15.07 | 15.19 | 14.96 | 14.99 | 17,033 | -0.10(-0.68%) |
Nov 26, 2014 | 14.87 | 15.09 | 15.09 | 15.09 | 44,052 | +0.24(+1.64%) |
Nov 25, 2014 | 14.56 | 14.85 | 14.51 | 14.85 | 49,567 | +0.29(+2.00%) |
Nov 24, 2014 | 14.53 | 14.74 | 14.44 | 14.56 | 39,444 | +0.07(+0.52%) |
Nov 21, 2014 | 14.95 | 15.00 | 14.48 | 14.48 | 33,391 | -0.29(-1.97%) |
Nov 20, 2014 | 14.58 | 14.95 | 14.55 | 14.78 | 43,083 | +0.20(+1.35%) |
Nov 19, 2014 | 14.48 | 14.62 | 14.26 | 14.58 | 76,752 | +0.04(+0.26%) |
Nov 18, 2014 | 14.36 | 14.58 | 14.27 | 14.54 | 55,175 | +0.24(+1.71%) |
Nov 17, 2014 | 14.57 | 14.57 | 14.29 | 14.30 | 37,019 | -0.24(-1.68%) |
Nov 14, 2014 | 14.63 | 14.70 | 14.43 | 14.54 | 39,936 | -0.12(-0.83%) |
Nov 13, 2014 | 14.90 | 14.93 | 14.63 | 14.66 | 28,907 | -0.27(-1.82%) |
Nov 12, 2014 | 15.07 | 15.08 | 14.91 | 14.93 | 19,252 | -0.13(-0.87%) |
Nov 11, 2014 | 15.20 | 15.22 | 15.03 | 15.07 | 35,257 | -0.07(-0.50%) |
Nov 10, 2014 | 15.07 | 15.16 | 14.93 | 15.14 | 47,692 | +0.13(+0.87%) |
Nov 07, 2014 | 14.94 | 15.07 | 14.86 | 15.01 | 33,029 | +0.11(+0.76%) |
Nov 06, 2014 | 14.93 | 14.97 | 14.85 | 14.90 | 35,880 | -0.11(-0.75%) |
Nov 05, 2014 | 15.04 | 15.29 | 14.93 | 15.01 | 38,585 | -0.18(-1.17%) |
Nov 04, 2014 | 15.39 | 15.53 | 15.16 | 15.19 | 89,518 | -0.09(-0.61%) |