Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 16.72 | 16.76 | 16.48 | 16.50 | 112,308 | -0.39(-2.28%) |
Jan 29, 2015 | 16.78 | 16.92 | 16.70 | 16.89 | 312,560 | +0.29(+1.72%) |
Jan 28, 2015 | 16.75 | 16.87 | 16.56 | 16.60 | 181,395 | -0.18(-1.10%) |
Jan 27, 2015 | 16.70 | 16.80 | 16.66 | 16.79 | 209,154 | -0.05(-0.33%) |
Jan 26, 2015 | 16.70 | 16.87 | 16.65 | 16.84 | 206,823 | +0.27(+1.66%) |
Jan 23, 2015 | 16.56 | 16.71 | 16.54 | 16.57 | 210,089 | -0.01(-0.09%) |
Jan 22, 2015 | 16.56 | 16.64 | 16.47 | 16.58 | 155,354 | -0.09(-0.54%) |
Jan 21, 2015 | 16.54 | 16.70 | 16.50 | 16.67 | 1,547,369 | +0.14(+0.85%) |
Jan 20, 2015 | 16.50 | 16.56 | 16.47 | 16.53 | 118,390 | -0.12(-0.72%) |
Jan 16, 2015 | 16.65 | 16.65 | 16.65 | 0 | +0.31(+1.90%) | |
Jan 15, 2015 | 16.42 | 16.46 | 16.29 | 16.34 | 135,557 | +0.00(+0.00%) |
Jan 14, 2015 | 16.29 | 16.42 | 16.26 | 16.34 | 149,796 | +0.00(+0.00%) |
Jan 13, 2015 | 16.34 | 167,329 | +0.12(+0.77%) | |||
Jan 12, 2015 | 16.20 | 16.25 | 16.00 | 16.21 | 202,430 | +0.12(+0.78%) |
Jan 09, 2015 | 16.29 | 16.29 | 15.97 | 16.09 | 127,077 | -0.22(-1.35%) |
Jan 08, 2015 | 16.12 | 16.39 | 16.09 | 16.31 | 313,570 | +0.26(+1.65%) |
Jan 07, 2015 | 15.97 | 16.05 | 15.88 | 16.05 | 172,460 | +0.11(+0.69%) |
Jan 06, 2015 | 16.04 | 16.12 | 15.89 | 15.94 | 118,117 | +0.02(+0.09%) |
Jan 05, 2015 | 16.14 | 16.17 | 15.87 | 15.92 | 212,543 | -0.53(-3.22%) |
Jan 02, 2015 | 16.45 | 16.51 | 16.36 | 16.45 | 96,175 | -0.12(-0.72%) |
Dec 31, 2014 | 16.57 | 16.57 | 16.57 | 0 | -0.16(-0.99%) | |
Dec 30, 2014 | 16.76 | 16.88 | 16.72 | 16.73 | 90,003 | -0.20(-1.18%) |
Dec 29, 2014 | 16.79 | 16.99 | 16.76 | 16.93 | 156,146 | -0.18(-1.02%) |
Dec 26, 2014 | 17.09 | 17.15 | 17.03 | 17.11 | 165,059 | +0.06(+0.38%) |
Dec 24, 2014 | 17.05 | 17.05 | 17.05 | 0 | +0.06(+0.32%) | |
Dec 23, 2014 | 16.98 | 17.00 | 16.93 | 16.99 | 246,641 | -0.04(-0.23%) |
Dec 22, 2014 | 17.07 | 17.11 | 17.02 | 17.03 | 219,799 | +0.10(+0.59%) |
Dec 19, 2014 | 16.86 | 17.00 | 16.80 | 16.93 | 149,882 | -0.06(-0.35%) |
Dec 18, 2014 | 16.88 | 17.02 | 16.85 | 16.99 | 139,267 | +0.21(+1.25%) |
Dec 17, 2014 | 16.72 | 16.93 | 16.65 | 16.78 | 1,161,453 | +0.14(+0.84%) |
Dec 16, 2014 | 16.84 | 16.64 | 266,951 | +0.30(+1.80%) | ||
Dec 15, 2014 | 16.78 | 16.84 | 16.25 | 16.34 | 193,349 | -0.36(-2.13%) |
Dec 12, 2014 | 16.96 | 17.03 | 16.68 | 16.70 | 175,364 | -0.31(-1.82%) |
Dec 11, 2014 | 17.08 | 17.17 | 16.99 | 17.01 | 289,801 | +0.08(+0.47%) |
Dec 10, 2014 | 17.02 | 17.05 | 16.90 | 16.93 | 275,629 | -0.02(-0.09%) |
Dec 09, 2014 | 16.86 | 17.00 | 16.85 | 16.95 | 173,481 | -0.11(-0.62%) |
Dec 08, 2014 | 16.98 | 17.06 | 16.95 | 17.05 | 239,337 | -0.02(-0.12%) |
Dec 05, 2014 | 17.04 | 17.12 | 17.01 | 17.07 | 223,534 | +0.01(+0.06%) |
Dec 04, 2014 | 17.03 | 17.12 | 16.92 | 17.06 | 266,199 | -0.01(-0.06%) |
Dec 03, 2014 | 17.05 | 17.10 | 17.01 | 17.07 | 127,568 | +0.02(+0.09%) |
Dec 02, 2014 | 17.09 | 17.11 | 17.01 | 17.05 | 71,372 | -0.09(-0.50%) |
Dec 01, 2014 | 17.11 | 17.17 | 17.04 | 17.14 | 215,549 | -0.03(-0.17%) |
Nov 28, 2014 | 17.14 | 17.21 | 17.14 | 17.17 | 111,297 | +0.05(+0.29%) |
Nov 26, 2014 | 17.12 | 17.12 | 17.12 | 0 | +0.14(+0.82%) | |
Nov 25, 2014 | 16.97 | 17.02 | 16.92 | 16.98 | 200,767 | +0.00(+0.00%) |
Nov 24, 2014 | 16.96 | 17.00 | 16.92 | 16.98 | 134,415 | +0.22(+1.31%) |
Nov 21, 2014 | 16.82 | 16.91 | 16.71 | 16.76 | 155,894 | +0.03(+0.18%) |
Nov 20, 2014 | 16.60 | 16.76 | 16.60 | 16.73 | 95,661 | +0.01(+0.06%) |
Nov 19, 2014 | 16.72 | 16.77 | 16.62 | 16.72 | 120,135 | +0.04(+0.27%) |
Nov 18, 2014 | 16.60 | 16.71 | 16.60 | 16.68 | 116,611 | +0.23(+1.43%) |
Nov 17, 2014 | 16.51 | 16.39 | 16.44 | 313,471 | +0.05(+0.34%) | |
Nov 14, 2014 | 16.28 | 16.45 | 16.26 | 16.39 | 402,786 | -0.00(-0.03%) |
Nov 13, 2014 | 16.29 | 16.41 | 16.28 | 16.39 | 85,550 | +0.09(+0.55%) |
Nov 12, 2014 | 16.24 | 16.32 | 16.22 | 16.30 | 106,269 | -0.22(-1.36%) |
Nov 11, 2014 | 16.47 | 16.55 | 16.41 | 16.52 | 151,800 | +0.10(+0.61%) |
Nov 10, 2014 | 16.40 | 16.48 | 16.38 | 16.43 | 163,550 | +0.11(+0.64%) |
Nov 07, 2014 | 16.46 | 16.52 | 16.28 | 16.32 | 169,521 | +0.60(+3.82%) |
Nov 06, 2014 | 15.72 | 15.82 | 15.64 | 15.72 | 292,055 | -0.15(-0.98%) |
Nov 05, 2014 | 15.88 | 15.89 | 15.73 | 15.88 | 527,481 | +0.07(+0.47%) |
Nov 04, 2014 | 15.72 | 15.83 | 15.70 | 15.80 | 145,426 | +0.07(+0.45%) |