Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 17.38 | 17.64 | 17.38 | 17.56 | 19,163 | -0.08(-0.48%) |
Jan 29, 2015 | 17.59 | 17.85 | 17.59 | 17.65 | 28,088 | -0.10(-0.55%) |
Jan 28, 2015 | 17.75 | 17.75 | 17.75 | 17.75 | 2,671 | +0.00(+0.00%) |
Jan 27, 2015 | 17.63 | 17.87 | 17.63 | 17.75 | 20,396 | -0.05(-0.30%) |
Jan 26, 2015 | 17.70 | 17.87 | 17.69 | 17.80 | 15,444 | +0.00(+0.00%) |
Jan 23, 2015 | 17.62 | 17.83 | 17.62 | 17.80 | 15,638 | +0.13(+0.76%) |
Jan 22, 2015 | 17.78 | 17.78 | 17.65 | 17.67 | 33,059 | +0.10(+0.56%) |
Jan 21, 2015 | 17.35 | 17.61 | 17.35 | 17.57 | 23,467 | +0.28(+1.62%) |
Jan 20, 2015 | 17.35 | 17.42 | 17.29 | 17.29 | 37,439 | -0.13(-0.77%) |
Jan 16, 2015 | 17.27 | 17.43 | 17.25 | 17.42 | 20,852 | +0.02(+0.13%) |
Jan 15, 2015 | 17.45 | 17.53 | 17.30 | 17.40 | 16,548 | +0.11(+0.62%) |
Jan 14, 2015 | 17.17 | 17.34 | 17.17 | 17.29 | 29,682 | -0.04(-0.23%) |
Jan 13, 2015 | 17.37 | 17.44 | 17.33 | 17.33 | 18,799 | +0.08(+0.46%) |
Jan 12, 2015 | 17.33 | 17.33 | 17.19 | 17.25 | 19,391 | -0.02(-0.10%) |
Jan 09, 2015 | 17.22 | 17.31 | 17.16 | 17.27 | 13,783 | +0.20(+1.15%) |
Jan 08, 2015 | 16.74 | 17.08 | 16.74 | 17.07 | 27,838 | +0.46(+2.76%) |
Jan 07, 2015 | 16.54 | 16.62 | 16.50 | 16.62 | 46,260 | +0.14(+0.83%) |
Jan 06, 2015 | 16.54 | 16.54 | 16.46 | 16.48 | 10,898 | +0.01(+0.06%) |
Jan 05, 2015 | 16.42 | 16.54 | 16.42 | 16.47 | 15,649 | -0.04(-0.24%) |
Jan 02, 2015 | 16.64 | 16.64 | 16.47 | 16.51 | 9,331 | -0.18(-1.07%) |
Dec 31, 2014 | 16.79 | 16.69 | 16.69 | 16.69 | 35,301 | -0.05(-0.32%) |
Dec 30, 2014 | 16.70 | 16.75 | 16.69 | 16.74 | 16,564 | -0.01(-0.05%) |
Dec 29, 2014 | 16.86 | 16.89 | 16.71 | 16.75 | 44,664 | -0.16(-0.95%) |
Dec 26, 2014 | 16.90 | 16.91 | 16.87 | 16.91 | 9,454 | +0.07(+0.40%) |
Dec 24, 2014 | 16.78 | 16.84 | 16.84 | 16.84 | 6,520 | +0.12(+0.69%) |
Dec 23, 2014 | 16.70 | 16.81 | 16.70 | 16.73 | 20,117 | +0.02(+0.11%) |
Dec 22, 2014 | 16.69 | 16.87 | 16.67 | 16.71 | 81,872 | +0.02(+0.13%) |
Dec 19, 2014 | 16.81 | 16.83 | 16.68 | 16.69 | 22,224 | -0.03(-0.19%) |
Dec 18, 2014 | 16.68 | 16.83 | 16.68 | 16.72 | 16,742 | -0.03(-0.16%) |
Dec 17, 2014 | 16.42 | 16.88 | 16.42 | 16.74 | 22,320 | +0.05(+0.29%) |
Dec 16, 2014 | 16.64 | 16.74 | 16.64 | 16.70 | 19,150 | +0.13(+0.78%) |
Dec 15, 2014 | 16.59 | 16.60 | 16.46 | 16.57 | 22,981 | +0.11(+0.65%) |
Dec 12, 2014 | 16.48 | 16.55 | 16.46 | 16.46 | 18,118 | -0.16(-0.94%) |
Dec 11, 2014 | 16.58 | 16.78 | 16.58 | 16.62 | 27,049 | -0.04(-0.21%) |
Dec 10, 2014 | 16.73 | 16.85 | 16.65 | 16.65 | 17,763 | -0.18(-1.09%) |
Dec 09, 2014 | 16.83 | 16.90 | 16.82 | 16.84 | 23,204 | -0.06(-0.38%) |
Dec 08, 2014 | 16.93 | 17.15 | 16.90 | 16.90 | 39,348 | -0.07(-0.39%) |
Dec 05, 2014 | 16.95 | 16.97 | 16.93 | 16.97 | 46,869 | +0.00(+0.03%) |
Dec 04, 2014 | 16.82 | 17.01 | 16.82 | 16.96 | 26,273 | +0.16(+0.93%) |
Dec 03, 2014 | 16.75 | 16.87 | 16.68 | 16.81 | 26,635 | +0.11(+0.65%) |
Dec 02, 2014 | 16.77 | 16.93 | 16.58 | 16.70 | 32,636 | -0.08(-0.46%) |
Dec 01, 2014 | 16.70 | 16.87 | 16.64 | 16.78 | 20,809 | -0.08(-0.45%) |
Nov 28, 2014 | 16.83 | 16.97 | 16.83 | 16.85 | 12,863 | -0.04(-0.21%) |
Nov 26, 2014 | 16.86 | 16.89 | 16.89 | 16.89 | 5,621 | +0.14(+0.85%) |
Nov 25, 2014 | 16.61 | 16.74 | 16.61 | 16.74 | 17,416 | +0.11(+0.67%) |
Nov 24, 2014 | 16.66 | 16.79 | 16.62 | 16.63 | 35,719 | -0.06(-0.37%) |
Nov 21, 2014 | 16.74 | 16.78 | 16.61 | 16.70 | 28,306 | +0.11(+0.67%) |
Nov 20, 2014 | 16.63 | 16.66 | 16.53 | 16.58 | 20,380 | -0.09(-0.56%) |
Nov 19, 2014 | 16.74 | 16.78 | 16.46 | 16.68 | 23,238 | -0.20(-1.16%) |
Nov 18, 2014 | 16.88 | 16.96 | 16.87 | 16.87 | 94,131 | +0.10(+0.61%) |
Nov 17, 2014 | 16.77 | 16.87 | 16.72 | 16.77 | 24,313 | -0.03(-0.16%) |
Nov 14, 2014 | 16.90 | 16.90 | 16.79 | 16.80 | 23,582 | -0.31(-1.82%) |
Nov 13, 2014 | 17.12 | 17.14 | 17.09 | 17.11 | 13,792 | -0.01(-0.08%) |
Nov 12, 2014 | 17.08 | 17.22 | 17.08 | 17.12 | 79,327 | +0.04(+0.21%) |
Nov 11, 2014 | 16.98 | 17.14 | 16.98 | 17.09 | 56,662 | +0.02(+0.10%) |
Nov 10, 2014 | 17.11 | 17.14 | 16.98 | 17.07 | 30,943 | -0.04(-0.21%) |
Nov 07, 2014 | 17.18 | 17.30 | 17.07 | 17.10 | 30,010 | -0.11(-0.65%) |
Nov 06, 2014 | 17.34 | 17.47 | 17.22 | 17.22 | 22,844 | -0.08(-0.46%) |
Nov 05, 2014 | 17.43 | 17.43 | 17.11 | 17.30 | 27,993 | -0.26(-1.49%) |
Nov 04, 2014 | 17.67 | 17.67 | 17.49 | 17.56 | 31,069 | -0.27(-1.52%) |