Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 17.22 | 17.38 | 16.86 | 17.31 | 583,691 | -0.08(-0.44%) |
Jan 29, 2015 | 17.13 | 17.39 | 16.91 | 17.38 | 462,638 | +0.71(+4.26%) |
Jan 28, 2015 | 16.52 | 16.76 | 16.35 | 16.68 | 321,482 | +0.21(+1.28%) |
Jan 27, 2015 | 16.57 | 16.73 | 16.36 | 16.46 | 251,113 | -0.35(-2.06%) |
Jan 26, 2015 | 16.72 | 16.89 | 16.48 | 16.81 | 150,377 | +0.03(+0.20%) |
Jan 23, 2015 | 16.89 | 16.94 | 16.62 | 16.78 | 206,626 | -0.13(-0.75%) |
Jan 22, 2015 | 16.46 | 16.91 | 16.28 | 16.90 | 726,619 | +0.56(+3.41%) |
Jan 21, 2015 | 16.27 | 16.51 | 16.22 | 16.35 | 356,707 | -0.02(-0.10%) |
Jan 20, 2015 | 16.57 | 16.69 | 16.24 | 16.36 | 271,014 | -0.20(-1.22%) |
Jan 16, 2015 | 16.34 | 16.68 | 16.34 | 16.57 | 408,006 | +0.13(+0.77%) |
Jan 15, 2015 | 16.86 | 16.94 | 16.35 | 16.44 | 378,684 | -0.36(-2.16%) |
Jan 14, 2015 | 16.90 | 17.11 | 16.77 | 16.80 | 298,326 | -0.26(-1.53%) |
Jan 13, 2015 | 17.19 | 17.35 | 16.78 | 17.06 | 413,025 | +0.06(+0.35%) |
Jan 12, 2015 | 17.09 | 17.12 | 16.89 | 17.00 | 317,549 | -0.06(-0.35%) |
Jan 09, 2015 | 17.15 | 17.19 | 16.96 | 17.06 | 532,471 | -0.14(-0.79%) |
Jan 08, 2015 | 17.36 | 17.50 | 17.14 | 17.20 | 298,817 | +0.03(+0.15%) |
Jan 07, 2015 | 17.18 | 17.44 | 17.05 | 17.17 | 410,502 | +0.02(+0.10%) |
Jan 06, 2015 | 17.37 | 17.52 | 17.10 | 17.16 | 566,429 | -0.23(-1.31%) |
Jan 05, 2015 | 17.42 | 17.63 | 17.27 | 17.38 | 339,558 | -0.16(-0.91%) |
Jan 02, 2015 | 17.94 | 18.07 | 17.46 | 17.55 | 237,633 | -0.34(-1.89%) |
Dec 31, 2014 | 18.31 | 17.88 | 17.88 | 17.88 | 228,948 | -0.43(-2.35%) |
Dec 30, 2014 | 18.13 | 18.48 | 18.13 | 18.31 | 384,283 | +0.10(+0.56%) |
Dec 29, 2014 | 18.12 | 18.36 | 18.07 | 18.21 | 177,399 | +0.14(+0.79%) |
Dec 26, 2014 | 18.00 | 18.17 | 18.00 | 18.07 | 96,058 | +0.17(+0.94%) |
Dec 24, 2014 | 17.98 | 17.90 | 17.90 | 17.90 | 121,576 | +0.01(+0.05%) |
Dec 23, 2014 | 17.70 | 18.20 | 17.66 | 17.89 | 502,027 | +0.23(+1.29%) |
Dec 22, 2014 | 17.60 | 17.70 | 17.38 | 17.66 | 222,805 | +0.13(+0.72%) |
Dec 19, 2014 | 17.34 | 17.60 | 17.16 | 17.54 | 696,413 | +0.22(+1.27%) |
Dec 18, 2014 | 16.89 | 17.62 | 16.85 | 17.32 | 639,833 | +0.44(+2.60%) |
Dec 17, 2014 | 16.43 | 16.97 | 16.37 | 16.88 | 329,394 | +0.45(+2.73%) |
Dec 16, 2014 | 15.97 | 16.58 | 15.91 | 16.43 | 508,286 | +0.46(+2.91%) |
Dec 15, 2014 | 16.29 | 16.46 | 15.87 | 15.97 | 302,842 | +0.25(+1.61%) |
Dec 12, 2014 | 15.72 | 15.91 | 15.62 | 15.71 | 256,289 | -0.27(-1.69%) |
Dec 11, 2014 | 15.71 | 16.19 | 15.66 | 15.98 | 185,087 | +0.42(+2.71%) |
Dec 10, 2014 | 15.84 | 15.95 | 15.46 | 15.56 | 190,471 | -0.37(-2.32%) |
Dec 09, 2014 | 15.17 | 16.00 | 15.12 | 15.93 | 338,275 | +0.60(+3.94%) |
Dec 08, 2014 | 15.64 | 15.87 | 15.29 | 15.32 | 159,935 | -0.33(-2.09%) |
Dec 05, 2014 | 15.69 | 16.02 | 15.59 | 15.65 | 147,201 | -0.06(-0.37%) |
Dec 04, 2014 | 15.79 | 15.79 | 15.59 | 15.71 | 140,316 | -0.13(-0.85%) |
Dec 03, 2014 | 15.59 | 15.95 | 15.56 | 15.85 | 195,357 | +0.29(+1.83%) |
Dec 02, 2014 | 15.39 | 15.66 | 15.17 | 15.56 | 332,700 | +0.16(+1.04%) |
Dec 01, 2014 | 15.48 | 15.55 | 15.34 | 15.40 | 127,158 | -0.15(-0.97%) |
Nov 28, 2014 | 15.92 | 16.03 | 15.52 | 15.55 | 148,874 | -0.37(-2.32%) |
Nov 26, 2014 | 15.98 | 15.92 | 15.92 | 15.92 | 86,861 | -0.01(-0.05%) |
Nov 25, 2014 | 16.16 | 16.18 | 15.81 | 15.93 | 212,420 | -0.19(-1.20%) |
Nov 24, 2014 | 15.97 | 16.14 | 15.97 | 16.12 | 143,716 | +0.17(+1.05%) |
Nov 21, 2014 | 16.34 | 16.43 | 15.88 | 15.95 | 193,110 | -0.17(-1.04%) |
Nov 20, 2014 | 15.71 | 16.14 | 15.67 | 16.12 | 134,379 | +0.32(+2.02%) |
Nov 19, 2014 | 16.02 | 16.02 | 15.54 | 15.80 | 153,502 | -0.20(-1.26%) |
Nov 18, 2014 | 16.21 | 16.45 | 16.00 | 16.00 | 92,839 | -0.14(-0.88%) |
Nov 17, 2014 | 16.24 | 16.35 | 16.10 | 16.15 | 148,538 | -0.10(-0.62%) |
Nov 14, 2014 | 16.23 | 16.36 | 16.22 | 16.25 | 271,256 | +0.08(+0.47%) |
Nov 13, 2014 | 16.37 | 16.48 | 16.16 | 16.17 | 119,623 | -0.23(-1.43%) |
Nov 12, 2014 | 16.31 | 16.45 | 16.29 | 16.41 | 237,353 | +0.03(+0.20%) |
Nov 11, 2014 | 16.38 | 16.55 | 16.35 | 16.37 | 207,156 | -0.15(-0.91%) |
Nov 10, 2014 | 16.53 | 16.63 | 16.41 | 16.53 | 131,658 | -0.01(-0.05%) |
Nov 07, 2014 | 16.66 | 16.72 | 16.46 | 16.53 | 382,141 | -0.06(-0.35%) |
Nov 06, 2014 | 16.51 | 16.63 | 16.47 | 16.59 | 114,124 | +0.13(+0.76%) |
Nov 05, 2014 | 16.68 | 16.77 | 16.32 | 16.47 | 253,514 | -0.10(-0.61%) |
Nov 04, 2014 | 16.68 | 16.79 | 16.57 | 16.57 | 141,315 | -0.14(-0.85%) |