Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 17.16 | 17.17 | 16.72 | 16.92 | 1,550,098 | -0.26(-1.54%) |
Jan 29, 2015 | 16.84 | 17.19 | 16.74 | 17.19 | 1,610,498 | +0.37(+2.22%) |
Jan 28, 2015 | 16.85 | 16.93 | 16.74 | 16.81 | 1,734,428 | +0.07(+0.44%) |
Jan 27, 2015 | 16.68 | 16.82 | 16.64 | 16.74 | 922,103 | -0.03(-0.16%) |
Jan 26, 2015 | 16.72 | 16.78 | 16.57 | 16.77 | 1,128,169 | +0.18(+1.08%) |
Jan 23, 2015 | 16.67 | 16.71 | 16.54 | 16.59 | 937,384 | -0.07(-0.42%) |
Jan 22, 2015 | 16.20 | 16.68 | 16.11 | 16.66 | 1,727,204 | +0.56(+3.50%) |
Jan 21, 2015 | 16.15 | 16.23 | 16.08 | 16.09 | 834,785 | -0.05(-0.31%) |
Jan 20, 2015 | 16.23 | 16.37 | 16.08 | 16.15 | 2,160,084 | +0.00(+0.02%) |
Jan 16, 2015 | 15.85 | 16.16 | 15.85 | 16.14 | 1,724,481 | +0.21(+1.29%) |
Jan 15, 2015 | 15.95 | 16.04 | 15.90 | 15.94 | 1,823,957 | -0.02(-0.10%) |
Jan 14, 2015 | 15.88 | 15.99 | 15.76 | 15.95 | 834,935 | -0.07(-0.46%) |
Jan 13, 2015 | 16.10 | 16.20 | 15.89 | 16.02 | 1,090,702 | +0.01(+0.07%) |
Jan 12, 2015 | 15.91 | 16.08 | 15.85 | 16.01 | 1,178,259 | +0.09(+0.59%) |
Jan 09, 2015 | 16.08 | 16.08 | 15.78 | 15.92 | 962,879 | -0.12(-0.75%) |
Jan 08, 2015 | 16.10 | 16.18 | 15.89 | 16.04 | 1,344,943 | +0.03(+0.19%) |
Jan 07, 2015 | 15.91 | 16.04 | 15.81 | 16.01 | 916,492 | +0.19(+1.18%) |
Jan 06, 2015 | 15.94 | 16.20 | 15.74 | 15.82 | 1,173,779 | -0.08(-0.49%) |
Jan 05, 2015 | 15.79 | 15.95 | 15.67 | 15.90 | 1,157,632 | +0.10(+0.64%) |
Jan 02, 2015 | 15.71 | 15.80 | 15.63 | 15.80 | 756,664 | +0.10(+0.67%) |
Dec 31, 2014 | 15.95 | 15.69 | 15.69 | 15.69 | 947,650 | -0.24(-1.49%) |
Dec 30, 2014 | 15.98 | 16.16 | 15.90 | 15.93 | 1,110,975 | +0.01(+0.07%) |
Dec 29, 2014 | 15.77 | 15.99 | 15.64 | 15.92 | 715,119 | +0.19(+1.24%) |
Dec 26, 2014 | 15.80 | 15.88 | 15.67 | 15.73 | 492,490 | +0.02(+0.10%) |
Dec 24, 2014 | 15.79 | 15.71 | 15.71 | 15.71 | 360,544 | -0.08(-0.49%) |
Dec 23, 2014 | 15.92 | 16.03 | 15.73 | 15.79 | 925,485 | -0.06(-0.39%) |
Dec 22, 2014 | 15.38 | 15.86 | 15.38 | 15.85 | 1,145,296 | +0.46(+2.98%) |
Dec 19, 2014 | 15.48 | 15.66 | 15.24 | 15.39 | 4,514,337 | +0.02(+0.13%) |
Dec 18, 2014 | 15.03 | 15.37 | 14.97 | 15.37 | 1,589,670 | +0.43(+2.86%) |
Dec 17, 2014 | 14.81 | 14.95 | 14.59 | 14.94 | 1,332,604 | +0.13(+0.87%) |
Dec 16, 2014 | 14.82 | 14.90 | 14.39 | 14.82 | 2,261,347 | -0.05(-0.37%) |
Dec 15, 2014 | 15.31 | 15.38 | 14.86 | 14.87 | 810,684 | -0.42(-2.72%) |
Dec 12, 2014 | 15.42 | 15.52 | 15.28 | 15.29 | 820,572 | -0.25(-1.60%) |
Dec 11, 2014 | 15.45 | 15.58 | 15.39 | 15.53 | 865,069 | +0.16(+1.06%) |
Dec 10, 2014 | 15.55 | 15.58 | 15.25 | 15.37 | 788,840 | -0.19(-1.25%) |
Dec 09, 2014 | 15.39 | 15.60 | 15.29 | 15.57 | 675,945 | +0.06(+0.38%) |
Dec 08, 2014 | 15.60 | 15.74 | 15.38 | 15.51 | 665,885 | -0.08(-0.52%) |
Dec 05, 2014 | 15.61 | 15.72 | 15.41 | 15.59 | 1,167,402 | -0.10(-0.62%) |
Dec 04, 2014 | 15.73 | 15.82 | 15.60 | 15.69 | 2,291,099 | -0.04(-0.25%) |
Dec 03, 2014 | 15.81 | 15.88 | 15.71 | 15.73 | 834,729 | -0.10(-0.64%) |
Dec 02, 2014 | 15.58 | 15.87 | 15.55 | 15.83 | 935,195 | +0.23(+1.50%) |
Dec 01, 2014 | 15.60 | 15.75 | 15.44 | 15.59 | 1,025,455 | -0.07(-0.47%) |
Nov 28, 2014 | 15.86 | 15.91 | 15.66 | 15.67 | 585,537 | -0.21(-1.35%) |
Nov 26, 2014 | 15.63 | 15.88 | 15.88 | 15.88 | 1,192,470 | +0.31(+1.97%) |
Nov 25, 2014 | 15.59 | 15.62 | 15.44 | 15.57 | 1,060,180 | -0.02(-0.13%) |
Nov 24, 2014 | 15.39 | 15.62 | 15.36 | 15.59 | 713,008 | +0.26(+1.67%) |
Nov 21, 2014 | 15.59 | 15.59 | 15.29 | 15.34 | 1,152,553 | -0.12(-0.76%) |
Nov 20, 2014 | 15.07 | 15.51 | 15.07 | 15.45 | 1,089,216 | +0.39(+2.56%) |
Nov 19, 2014 | 15.17 | 15.26 | 15.03 | 15.07 | 1,017,099 | -0.18(-1.15%) |
Nov 18, 2014 | 15.32 | 15.41 | 15.24 | 15.24 | 777,723 | -0.01(-0.08%) |
Nov 17, 2014 | 15.49 | 15.54 | 15.24 | 15.25 | 883,505 | -0.27(-1.73%) |
Nov 14, 2014 | 15.41 | 15.58 | 15.41 | 15.52 | 1,036,027 | +0.09(+0.58%) |
Nov 13, 2014 | 15.36 | 15.55 | 15.32 | 15.43 | 785,212 | -0.12(-0.75%) |
Nov 12, 2014 | 15.63 | 15.70 | 15.28 | 15.55 | 1,420,479 | -0.07(-0.45%) |
Nov 11, 2014 | 15.92 | 15.92 | 15.58 | 15.62 | 1,601,682 | -0.26(-1.62%) |
Nov 10, 2014 | 16.11 | 16.20 | 15.83 | 15.88 | 1,464,035 | -0.22(-1.38%) |
Nov 07, 2014 | 15.77 | 16.13 | 15.56 | 16.10 | 2,306,138 | +0.30(+1.87%) |
Nov 06, 2014 | 15.65 | 16.00 | 15.57 | 15.80 | 2,308,210 | +0.29(+1.85%) |
Nov 05, 2014 | 15.83 | 15.88 | 15.36 | 15.52 | 2,089,654 | -0.21(-1.31%) |
Nov 04, 2014 | 15.65 | 15.78 | 15.63 | 15.72 | 987,009 | +0.07(+0.45%) |