Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 17.74 | 18.16 | 17.66 | 17.85 | 778,764 | -0.20(-1.09%) |
Jan 29, 2015 | 18.01 | 18.06 | 17.82 | 18.05 | 1,284,384 | +0.10(+0.58%) |
Jan 28, 2015 | 18.13 | 18.19 | 17.89 | 17.95 | 1,407,391 | -0.09(-0.52%) |
Jan 27, 2015 | 17.61 | 18.09 | 17.53 | 18.04 | 1,547,984 | +0.18(+0.98%) |
Jan 26, 2015 | 17.83 | 17.94 | 17.77 | 17.87 | 2,469,952 | +0.10(+0.55%) |
Jan 23, 2015 | 17.76 | 17.82 | 17.76 | 17.77 | 4,888,858 | +0.02(+0.09%) |
Jan 22, 2015 | 17.63 | 17.77 | 17.55 | 17.75 | 1,459,209 | +0.23(+1.31%) |
Jan 21, 2015 | 17.51 | 17.71 | 17.42 | 17.52 | 971,809 | +0.05(+0.31%) |
Jan 20, 2015 | 17.68 | 17.70 | 17.35 | 17.47 | 798,540 | -0.16(-0.90%) |
Jan 16, 2015 | 17.53 | 17.75 | 17.41 | 17.62 | 2,515,352 | +0.15(+0.85%) |
Jan 15, 2015 | 17.34 | 17.62 | 17.29 | 17.48 | 4,795,063 | +0.14(+0.82%) |
Jan 14, 2015 | 17.15 | 17.36 | 17.04 | 17.33 | 1,101,016 | +0.14(+0.80%) |
Jan 13, 2015 | 17.05 | 17.24 | 17.02 | 17.20 | 744,198 | +0.11(+0.64%) |
Jan 12, 2015 | 17.02 | 17.15 | 16.85 | 17.09 | 837,836 | +0.02(+0.13%) |
Jan 09, 2015 | 16.58 | 17.16 | 16.58 | 17.07 | 2,086,974 | +0.92(+5.69%) |
Jan 08, 2015 | 16.05 | 16.34 | 16.00 | 16.15 | 2,642,621 | +0.16(+1.03%) |
Jan 07, 2015 | 15.70 | 16.01 | 15.59 | 15.98 | 1,545,161 | +0.37(+2.35%) |
Jan 06, 2015 | 15.86 | 15.91 | 15.47 | 15.62 | 2,273,454 | -0.24(-1.48%) |
Jan 05, 2015 | 16.19 | 16.19 | 15.79 | 15.85 | 2,455,032 | -0.39(-2.43%) |
Jan 02, 2015 | 16.15 | 16.26 | 16.01 | 16.25 | 877,247 | +0.19(+1.19%) |
Dec 31, 2014 | 16.13 | 16.05 | 16.05 | 16.05 | 724,075 | -0.09(-0.54%) |
Dec 30, 2014 | 16.31 | 16.32 | 16.05 | 16.14 | 733,514 | -0.18(-1.07%) |
Dec 29, 2014 | 16.21 | 16.45 | 16.10 | 16.32 | 666,626 | +0.11(+0.67%) |
Dec 26, 2014 | 16.22 | 16.25 | 16.07 | 16.21 | 534,997 | +0.04(+0.27%) |
Dec 24, 2014 | 16.21 | 16.16 | 16.16 | 16.16 | 788,405 | -0.04(-0.24%) |
Dec 23, 2014 | 16.15 | 16.28 | 16.09 | 16.20 | 604,785 | +0.06(+0.39%) |
Dec 22, 2014 | 15.86 | 16.15 | 15.79 | 16.14 | 1,256,804 | +0.25(+1.60%) |
Dec 19, 2014 | 15.87 | 15.91 | 15.73 | 15.88 | 3,012,331 | +0.05(+0.31%) |
Dec 18, 2014 | 15.87 | 16.05 | 15.69 | 15.84 | 914,095 | +0.02(+0.10%) |
Dec 17, 2014 | 15.45 | 15.82 | 15.41 | 15.82 | 1,165,142 | +0.38(+2.45%) |
Dec 16, 2014 | 15.38 | 15.51 | 15.13 | 15.44 | 1,468,250 | +0.03(+0.21%) |
Dec 15, 2014 | 15.69 | 15.81 | 15.33 | 15.41 | 1,180,712 | -0.34(-2.19%) |
Dec 12, 2014 | 16.08 | 16.08 | 15.75 | 15.75 | 1,332,668 | -0.33(-2.04%) |
Dec 11, 2014 | 16.12 | 16.26 | 16.08 | 16.08 | 668,892 | -0.08(-0.47%) |
Dec 10, 2014 | 16.19 | 16.34 | 16.09 | 16.16 | 1,183,485 | -0.11(-0.67%) |
Dec 09, 2014 | 16.30 | 16.42 | 16.15 | 16.27 | 1,081,089 | -0.16(-1.00%) |
Dec 08, 2014 | 16.56 | 16.72 | 16.31 | 16.43 | 1,335,310 | -0.10(-0.63%) |
Dec 05, 2014 | 16.49 | 16.54 | 16.38 | 16.54 | 1,425,149 | +0.00(+0.00%) |
Dec 04, 2014 | 16.60 | 16.91 | 16.36 | 16.54 | 1,046,753 | -0.07(-0.40%) |
Dec 03, 2014 | 16.72 | 16.82 | 16.58 | 16.60 | 847,186 | -0.19(-1.11%) |
Dec 02, 2014 | 17.03 | 17.03 | 16.75 | 16.79 | 841,005 | -0.24(-1.41%) |
Dec 01, 2014 | 17.25 | 17.43 | 16.98 | 17.03 | 787,204 | -0.43(-2.45%) |
Nov 28, 2014 | 16.83 | 17.46 | 16.83 | 17.46 | 1,088,501 | +0.10(+0.57%) |
Nov 26, 2014 | 17.66 | 17.36 | 17.36 | 17.36 | 1,430,972 | -0.30(-1.67%) |
Nov 25, 2014 | 17.79 | 17.83 | 17.60 | 17.65 | 1,124,303 | -0.09(-0.52%) |
Nov 24, 2014 | 17.54 | 17.81 | 17.50 | 17.75 | 1,281,253 | -0.10(-0.55%) |
Nov 21, 2014 | 17.67 | 17.91 | 17.66 | 17.84 | 786,464 | +0.20(+1.15%) |
Nov 20, 2014 | 17.54 | 17.71 | 17.54 | 17.64 | 944,980 | +0.09(+0.50%) |
Nov 19, 2014 | 17.49 | 17.62 | 17.45 | 17.55 | 1,677,442 | -0.01(-0.06%) |
Nov 18, 2014 | 17.52 | 17.66 | 17.51 | 17.56 | 653,775 | +0.05(+0.28%) |
Nov 17, 2014 | 17.45 | 17.55 | 17.37 | 17.52 | 917,850 | +0.02(+0.12%) |
Nov 14, 2014 | 17.52 | 17.62 | 17.37 | 17.49 | 1,394,514 | -0.06(-0.34%) |
Nov 13, 2014 | 17.45 | 17.68 | 17.39 | 17.55 | 853,784 | +0.16(+0.94%) |
Nov 12, 2014 | 17.43 | 17.56 | 17.38 | 17.39 | 1,656,100 | -0.04(-0.22%) |
Nov 11, 2014 | 17.33 | 17.46 | 17.24 | 17.43 | 1,320,885 | +0.07(+0.41%) |
Nov 10, 2014 | 17.46 | 17.59 | 17.33 | 17.36 | 790,801 | -0.14(-0.78%) |
Nov 07, 2014 | 17.34 | 17.60 | 17.31 | 17.49 | 1,243,364 | +0.19(+1.08%) |
Nov 06, 2014 | 17.31 | 17.41 | 17.24 | 17.31 | 1,361,738 | -0.07(-0.38%) |
Nov 05, 2014 | 17.29 | 17.41 | 17.18 | 17.37 | 1,361,060 | +0.13(+0.76%) |
Nov 04, 2014 | 17.23 | 17.29 | 17.21 | 17.24 | 1,487,465 | +0.05(+0.32%) |