Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 16.62 | 16.86 | 16.60 | 16.78 | 100,705 | +0.00(+0.00%) |
Jan 29, 2015 | 16.73 | 16.84 | 16.68 | 16.78 | 101,713 | +0.04(+0.25%) |
Jan 28, 2015 | 17.02 | 17.02 | 16.74 | 16.74 | 2,475 | -0.06(-0.35%) |
Jan 27, 2015 | 16.75 | 17.03 | 16.74 | 16.80 | 12,900 | -0.07(-0.44%) |
Jan 26, 2015 | 16.74 | 16.95 | 16.74 | 16.87 | 5,850 | +0.08(+0.49%) |
Jan 23, 2015 | 16.86 | 17.07 | 16.71 | 16.79 | 19,543 | -0.08(-0.49%) |
Jan 22, 2015 | 17.11 | 17.11 | 16.82 | 16.87 | 12,119 | -0.27(-1.55%) |
Jan 21, 2015 | 16.85 | 17.15 | 16.75 | 17.14 | 34,695 | +0.26(+1.53%) |
Jan 20, 2015 | 16.82 | 17.00 | 16.78 | 16.88 | 20,932 | -0.00(-0.01%) |
Jan 16, 2015 | 16.75 | 17.08 | 16.72 | 16.88 | 11,052 | +0.06(+0.35%) |
Jan 15, 2015 | 16.89 | 16.98 | 16.82 | 16.82 | 3,875 | -0.09(-0.54%) |
Jan 14, 2015 | 16.79 | 17.11 | 16.79 | 16.92 | 4,996 | +0.04(+0.25%) |
Jan 13, 2015 | 16.93 | 17.18 | 16.84 | 16.87 | 21,024 | +0.04(+0.25%) |
Jan 12, 2015 | 17.06 | 17.06 | 16.76 | 16.83 | 13,396 | -0.27(-1.60%) |
Jan 09, 2015 | 17.07 | 17.28 | 17.07 | 17.11 | 20,634 | -0.10(-0.58%) |
Jan 08, 2015 | 16.98 | 17.29 | 16.98 | 17.21 | 24,455 | +0.50(+2.98%) |
Jan 07, 2015 | 16.64 | 16.73 | 16.60 | 16.71 | 22,076 | +0.29(+1.77%) |
Jan 06, 2015 | 16.66 | 16.67 | 16.41 | 16.42 | 14,746 | -0.17(-1.05%) |
Jan 05, 2015 | 16.60 | 17.04 | 16.59 | 16.59 | 29,610 | -0.20(-1.18%) |
Jan 02, 2015 | 16.85 | 16.91 | 16.76 | 16.79 | 42,549 | -0.13(-0.78%) |
Dec 31, 2014 | 16.98 | 16.92 | 16.92 | 16.92 | 30,646 | -0.11(-0.63%) |
Dec 30, 2014 | 17.35 | 17.40 | 17.01 | 17.03 | 37,423 | -0.36(-2.10%) |
Dec 29, 2014 | 17.45 | 17.52 | 17.36 | 17.40 | 11,346 | -0.06(-0.33%) |
Dec 26, 2014 | 17.40 | 17.51 | 17.35 | 17.45 | 19,578 | -0.02(-0.09%) |
Dec 24, 2014 | 17.32 | 17.47 | 17.47 | 17.47 | 6,153 | +0.24(+1.39%) |
Dec 23, 2014 | 17.30 | 17.40 | 17.02 | 17.23 | 49,363 | -0.15(-0.86%) |
Dec 22, 2014 | 17.01 | 17.38 | 17.01 | 17.38 | 12,443 | +0.66(+3.97%) |
Dec 19, 2014 | 16.75 | 16.75 | 16.58 | 16.72 | 10,288 | +0.10(+0.58%) |
Dec 18, 2014 | 16.26 | 16.83 | 16.26 | 16.62 | 47,660 | +0.77(+4.83%) |
Dec 17, 2014 | 15.28 | 15.86 | 15.28 | 15.85 | 40,378 | +0.57(+3.73%) |
Dec 16, 2014 | 15.59 | 15.61 | 14.98 | 15.28 | 109,909 | -0.46(-2.95%) |
Dec 15, 2014 | 16.20 | 16.20 | 15.70 | 15.75 | 138,665 | -0.66(-4.02%) |
Dec 12, 2014 | 16.48 | 16.67 | 16.41 | 16.41 | 48,644 | -0.31(-1.85%) |
Dec 11, 2014 | 17.04 | 17.04 | 16.66 | 16.72 | 230,155 | -0.56(-3.25%) |
Dec 10, 2014 | 17.34 | 17.40 | 17.26 | 17.28 | 15,562 | -0.07(-0.38%) |
Dec 09, 2014 | 17.43 | 17.43 | 17.25 | 17.34 | 33,960 | -0.24(-1.34%) |
Dec 08, 2014 | 17.66 | 17.82 | 17.57 | 17.58 | 46,889 | -0.25(-1.42%) |
Dec 05, 2014 | 17.83 | 17.91 | 17.75 | 17.83 | 36,272 | -0.06(-0.34%) |
Dec 04, 2014 | 17.91 | 18.01 | 17.76 | 17.89 | 94,213 | +0.00(+0.02%) |
Dec 03, 2014 | 17.84 | 17.96 | 17.69 | 17.89 | 57,613 | -0.07(-0.41%) |
Dec 02, 2014 | 17.93 | 18.05 | 17.91 | 17.96 | 38,739 | -0.18(-0.99%) |
Dec 01, 2014 | 18.23 | 18.24 | 18.03 | 18.14 | 102,332 | -0.42(-2.24%) |
Nov 28, 2014 | 18.62 | 18.63 | 18.56 | 18.56 | 14,903 | -0.21(-1.13%) |
Nov 26, 2014 | 18.99 | 18.77 | 18.77 | 18.77 | 60,541 | -0.15(-0.77%) |
Nov 25, 2014 | 18.82 | 19.14 | 18.76 | 18.92 | 93,224 | +0.01(+0.04%) |
Nov 24, 2014 | 19.01 | 19.01 | 18.90 | 18.91 | 10,644 | -0.20(-1.06%) |
Nov 21, 2014 | 18.97 | 19.11 | 18.97 | 19.11 | 29,874 | +0.17(+0.90%) |
Nov 20, 2014 | 18.87 | 18.95 | 18.87 | 18.94 | 22,987 | +0.10(+0.52%) |
Nov 19, 2014 | 18.99 | 18.99 | 18.80 | 18.84 | 9,666 | -0.15(-0.77%) |
Nov 18, 2014 | 18.92 | 19.02 | 18.81 | 18.99 | 39,569 | +0.17(+0.91%) |
Nov 17, 2014 | 18.69 | 18.85 | 18.69 | 18.82 | 17,047 | +0.07(+0.39%) |
Nov 14, 2014 | 18.88 | 18.89 | 18.74 | 18.75 | 21,236 | -0.01(-0.05%) |
Nov 13, 2014 | 18.87 | 18.87 | 18.70 | 18.76 | 24,448 | +0.00(+0.01%) |
Nov 12, 2014 | 18.85 | 18.85 | 18.73 | 18.75 | 19,432 | -0.04(-0.22%) |
Nov 11, 2014 | 18.80 | 18.87 | 18.69 | 18.79 | 17,972 | -0.02(-0.09%) |
Nov 10, 2014 | 18.76 | 18.81 | 18.73 | 18.81 | 13,002 | +0.26(+1.40%) |
Nov 07, 2014 | 18.43 | 18.60 | 18.43 | 18.55 | 8,447 | +0.02(+0.09%) |
Nov 06, 2014 | 18.44 | 18.67 | 18.44 | 18.53 | 29,763 | -0.02(-0.09%) |
Nov 05, 2014 | 18.84 | 18.84 | 18.52 | 18.55 | 30,753 | -0.40(-2.11%) |
Nov 04, 2014 | 18.89 | 18.99 | 18.81 | 18.95 | 41,092 | +0.05(+0.26%) |