Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 17.44 | 17.52 | 17.22 | 17.26 | 407,981 | +0.01(+0.05%) |
Jan 29, 2015 | 17.36 | 17.39 | 17.17 | 17.25 | 320,363 | -0.12(-0.67%) |
Jan 28, 2015 | 17.54 | 17.65 | 17.34 | 17.36 | 246,660 | -0.04(-0.21%) |
Jan 27, 2015 | 17.42 | 17.48 | 17.33 | 17.40 | 200,198 | -0.21(-1.17%) |
Jan 26, 2015 | 17.66 | 17.68 | 17.52 | 17.61 | 191,782 | -0.19(-1.05%) |
Jan 23, 2015 | 17.78 | 17.94 | 17.75 | 17.79 | 336,306 | -0.06(-0.35%) |
Jan 22, 2015 | 17.59 | 17.86 | 17.59 | 17.86 | 398,014 | +0.70(+4.06%) |
Jan 21, 2015 | 17.09 | 17.22 | 16.98 | 17.16 | 281,254 | -0.08(-0.47%) |
Jan 20, 2015 | 16.80 | 17.28 | 16.80 | 17.24 | 994,369 | +0.93(+5.70%) |
Jan 16, 2015 | 16.27 | 16.35 | 16.16 | 16.31 | 1,615,460 | -0.14(-0.87%) |
Jan 15, 2015 | 16.52 | 16.64 | 16.39 | 16.45 | 512,462 | -0.05(-0.32%) |
Jan 14, 2015 | 16.43 | 16.58 | 16.40 | 16.51 | 360,197 | -0.55(-3.25%) |
Jan 13, 2015 | 16.92 | 17.48 | 16.88 | 17.06 | 492,766 | -0.01(-0.05%) |
Jan 12, 2015 | 17.10 | 17.26 | 17.02 | 17.07 | 281,563 | +0.06(+0.37%) |
Jan 09, 2015 | 17.08 | 17.11 | 16.97 | 17.01 | 251,147 | -0.04(-0.26%) |
Jan 08, 2015 | 17.08 | 17.09 | 16.98 | 17.05 | 388,340 | -0.30(-1.75%) |
Jan 07, 2015 | 17.28 | 17.45 | 17.19 | 17.36 | 327,747 | +0.39(+2.32%) |
Jan 06, 2015 | 16.99 | 17.04 | 16.92 | 16.96 | 191,899 | +0.04(+0.26%) |
Jan 05, 2015 | 16.94 | 17.01 | 16.86 | 16.92 | 232,243 | -0.29(-1.66%) |
Jan 02, 2015 | 17.29 | 17.29 | 17.16 | 17.20 | 227,363 | -0.09(-0.52%) |
Dec 31, 2014 | 17.56 | 17.29 | 17.29 | 17.29 | 215,961 | -0.17(-0.97%) |
Dec 30, 2014 | 17.45 | 17.48 | 17.36 | 17.46 | 239,579 | -0.18(-1.01%) |
Dec 29, 2014 | 17.50 | 17.69 | 17.50 | 17.64 | 183,627 | +0.14(+0.82%) |
Dec 26, 2014 | 17.57 | 17.76 | 17.50 | 17.50 | 213,855 | -0.17(-0.96%) |
Dec 24, 2014 | 17.63 | 17.67 | 17.67 | 17.67 | 105,125 | +0.04(+0.25%) |
Dec 23, 2014 | 17.80 | 17.81 | 17.61 | 17.62 | 383,487 | -0.40(-2.23%) |
Dec 22, 2014 | 17.93 | 18.15 | 17.93 | 18.03 | 364,499 | +0.47(+2.70%) |
Dec 19, 2014 | 17.57 | 17.69 | 17.48 | 17.55 | 452,073 | +0.61(+3.58%) |
Dec 18, 2014 | 16.99 | 16.99 | 16.77 | 16.94 | 284,957 | +0.02(+0.11%) |
Dec 17, 2014 | 16.84 | 17.02 | 16.84 | 16.93 | 648,136 | +0.04(+0.26%) |
Dec 16, 2014 | 16.98 | 17.11 | 16.67 | 16.88 | 805,700 | -0.56(-3.23%) |
Dec 15, 2014 | 18.05 | 18.51 | 17.42 | 17.44 | 1,178,936 | -1.27(-6.78%) |
Dec 12, 2014 | 18.86 | 19.03 | 18.70 | 18.71 | 311,480 | +0.07(+0.38%) |
Dec 11, 2014 | 18.77 | 18.86 | 18.62 | 18.64 | 530,247 | -0.44(-2.29%) |
Dec 10, 2014 | 18.95 | 19.15 | 18.94 | 19.08 | 804,836 | +0.30(+1.62%) |
Dec 09, 2014 | 18.62 | 18.78 | 18.52 | 18.78 | 252,703 | +0.31(+1.69%) |
Dec 08, 2014 | 18.34 | 18.53 | 18.22 | 18.46 | 530,684 | -0.23(-1.24%) |
Dec 05, 2014 | 18.59 | 18.70 | 18.53 | 18.70 | 601,162 | -0.29(-1.55%) |
Dec 04, 2014 | 18.87 | 19.02 | 18.81 | 18.99 | 393,007 | +0.14(+0.76%) |
Dec 03, 2014 | 18.78 | 18.89 | 18.71 | 18.85 | 197,848 | +0.21(+1.10%) |
Dec 02, 2014 | 18.61 | 18.70 | 18.51 | 18.64 | 341,162 | -0.08(-0.43%) |
Dec 01, 2014 | 18.81 | 18.85 | 18.65 | 18.72 | 447,715 | +0.21(+1.11%) |
Nov 28, 2014 | 18.56 | 18.72 | 18.42 | 18.52 | 228,833 | +0.40(+2.22%) |
Nov 26, 2014 | 17.96 | 18.11 | 18.11 | 18.11 | 314,929 | +0.03(+0.15%) |
Nov 25, 2014 | 18.16 | 18.29 | 18.01 | 18.09 | 288,970 | +0.36(+2.02%) |
Nov 24, 2014 | 17.68 | 18.08 | 17.53 | 17.73 | 797,893 | -0.95(-5.07%) |
Nov 21, 2014 | 18.49 | 18.73 | 18.27 | 18.68 | 737,144 | +0.46(+2.50%) |
Nov 20, 2014 | 18.25 | 18.29 | 18.19 | 18.22 | 340,469 | -0.06(-0.34%) |
Nov 19, 2014 | 18.40 | 18.40 | 18.19 | 18.28 | 228,740 | +0.24(+1.34%) |
Nov 18, 2014 | 18.01 | 18.13 | 18.00 | 18.04 | 307,594 | -0.13(-0.69%) |
Nov 17, 2014 | 17.94 | 18.28 | 17.93 | 18.17 | 629,772 | -0.20(-1.07%) |
Nov 14, 2014 | 18.32 | 18.40 | 18.19 | 18.36 | 289,781 | +0.09(+0.49%) |
Nov 13, 2014 | 18.28 | 18.34 | 18.11 | 18.28 | 786,774 | +0.28(+1.54%) |
Nov 12, 2014 | 19.36 | 18.37 | 17.96 | 18.00 | 1,341,073 | -1.36(-7.01%) |
Nov 11, 2014 | 19.35 | 19.36 | 19.19 | 19.36 | 303,388 | +0.29(+1.55%) |
Nov 10, 2014 | 19.18 | 19.18 | 18.94 | 19.06 | 461,436 | -0.22(-1.16%) |
Nov 07, 2014 | 19.12 | 19.33 | 19.09 | 19.28 | 321,351 | +0.02(+0.09%) |
Nov 06, 2014 | 19.58 | 19.58 | 19.25 | 19.27 | 286,978 | -0.42(-2.13%) |
Nov 05, 2014 | 19.56 | 19.70 | 19.52 | 19.69 | 319,000 | +0.04(+0.18%) |
Nov 04, 2014 | 19.32 | 19.78 | 19.56 | 19.65 | 304,546 | +0.33(+1.71%) |