Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 17.31 | 17.36 | 16.90 | 16.92 | 3,259,490 | -0.45(-2.59%) |
Jan 29, 2015 | 17.45 | 17.54 | 17.21 | 17.37 | 2,816,970 | +0.09(+0.49%) |
Jan 28, 2015 | 17.54 | 17.60 | 17.27 | 17.29 | 2,904,962 | -0.22(-1.24%) |
Jan 27, 2015 | 17.34 | 17.53 | 17.27 | 17.51 | 3,524,960 | +0.12(+0.71%) |
Jan 26, 2015 | 17.16 | 17.40 | 17.06 | 17.38 | 3,880,034 | +0.23(+1.36%) |
Jan 23, 2015 | 17.27 | 17.27 | 17.02 | 17.15 | 3,130,074 | -0.09(-0.54%) |
Jan 22, 2015 | 17.03 | 17.24 | 16.89 | 17.24 | 2,299,529 | +0.33(+1.93%) |
Jan 21, 2015 | 16.86 | 16.96 | 16.77 | 16.92 | 1,877,796 | +0.05(+0.28%) |
Jan 20, 2015 | 17.12 | 17.15 | 16.79 | 16.87 | 2,819,241 | -0.19(-1.14%) |
Jan 16, 2015 | 16.78 | 17.09 | 16.72 | 17.06 | 2,494,898 | +0.29(+1.76%) |
Jan 15, 2015 | 16.82 | 16.85 | 16.66 | 16.77 | 2,810,482 | +0.04(+0.23%) |
Jan 14, 2015 | 16.52 | 16.77 | 16.37 | 16.73 | 3,814,287 | +0.26(+1.55%) |
Jan 13, 2015 | 16.63 | 16.72 | 16.34 | 16.48 | 2,830,768 | -0.11(-0.65%) |
Jan 12, 2015 | 16.49 | 16.63 | 16.49 | 16.58 | 2,699,477 | +0.08(+0.47%) |
Jan 09, 2015 | 16.67 | 16.68 | 16.41 | 16.51 | 2,641,046 | -0.13(-0.79%) |
Jan 08, 2015 | 16.44 | 16.64 | 16.34 | 16.64 | 4,423,521 | +0.27(+1.66%) |
Jan 07, 2015 | 16.13 | 16.37 | 16.05 | 16.37 | 3,096,678 | +0.33(+2.03%) |
Jan 06, 2015 | 15.89 | 16.09 | 15.84 | 16.04 | 4,610,276 | +0.21(+1.32%) |
Jan 05, 2015 | 15.80 | 15.90 | 15.71 | 15.83 | 2,870,542 | -0.02(-0.10%) |
Jan 02, 2015 | 15.75 | 15.85 | 15.68 | 15.85 | 2,114,943 | +0.19(+1.19%) |
Dec 31, 2014 | 15.97 | 15.66 | 15.66 | 15.66 | 2,303,510 | -0.26(-1.66%) |
Dec 30, 2014 | 15.97 | 16.09 | 15.88 | 15.92 | 2,894,805 | -0.07(-0.44%) |
Dec 29, 2014 | 15.92 | 16.13 | 15.92 | 15.99 | 2,770,853 | +0.07(+0.44%) |
Dec 26, 2014 | 15.91 | 15.99 | 15.89 | 15.92 | 1,364,265 | +0.06(+0.39%) |
Dec 24, 2014 | 15.84 | 15.86 | 15.86 | 15.86 | 1,011,614 | +0.00(+0.00%) |
Dec 23, 2014 | 15.84 | 15.92 | 15.75 | 15.86 | 2,092,198 | +0.07(+0.44%) |
Dec 22, 2014 | 15.69 | 15.89 | 15.65 | 15.79 | 3,598,662 | +0.10(+0.64%) |
Dec 19, 2014 | 15.63 | 15.74 | 15.58 | 15.69 | 6,508,894 | +0.05(+0.35%) |
Dec 18, 2014 | 15.54 | 15.64 | 15.42 | 15.64 | 4,595,069 | +0.19(+1.20%) |
Dec 17, 2014 | 14.96 | 15.45 | 14.96 | 15.45 | 4,221,695 | +0.56(+3.75%) |
Dec 16, 2014 | 14.70 | 14.99 | 14.61 | 14.89 | 4,898,480 | +0.18(+1.21%) |
Dec 15, 2014 | 15.06 | 15.12 | 14.71 | 14.72 | 2,944,879 | -0.25(-1.66%) |
Dec 12, 2014 | 15.13 | 15.26 | 14.96 | 14.96 | 3,139,980 | -0.21(-1.38%) |
Dec 11, 2014 | 15.16 | 15.25 | 15.13 | 15.17 | 3,078,643 | +0.07(+0.46%) |
Dec 10, 2014 | 15.12 | 15.20 | 15.03 | 15.10 | 3,557,814 | -0.03(-0.21%) |
Dec 09, 2014 | 14.99 | 15.18 | 14.97 | 15.13 | 2,016,504 | +0.04(+0.26%) |
Dec 08, 2014 | 14.99 | 15.24 | 14.99 | 15.10 | 3,017,384 | +0.06(+0.41%) |
Dec 05, 2014 | 14.99 | 15.06 | 14.86 | 15.03 | 2,264,440 | -0.01(-0.05%) |
Dec 04, 2014 | 15.03 | 15.06 | 14.91 | 15.04 | 3,641,088 | +0.02(+0.10%) |
Dec 03, 2014 | 15.06 | 15.07 | 14.95 | 15.03 | 2,657,554 | -0.04(-0.26%) |
Dec 02, 2014 | 14.98 | 15.07 | 14.84 | 15.06 | 3,488,851 | +0.10(+0.67%) |
Dec 01, 2014 | 15.03 | 15.13 | 14.94 | 14.96 | 3,053,075 | -0.11(-0.72%) |
Nov 28, 2014 | 15.10 | 15.27 | 14.99 | 15.07 | 1,932,495 | +0.00(+0.00%) |
Nov 26, 2014 | 15.00 | 15.07 | 15.07 | 15.07 | 2,164,724 | +0.09(+0.62%) |
Nov 25, 2014 | 14.98 | 15.04 | 14.91 | 14.98 | 2,514,805 | +0.02(+0.10%) |
Nov 24, 2014 | 14.91 | 15.09 | 14.89 | 14.96 | 3,415,725 | +0.12(+0.84%) |
Nov 21, 2014 | 14.76 | 14.89 | 14.71 | 14.84 | 3,189,757 | +0.16(+1.11%) |
Nov 20, 2014 | 14.62 | 14.70 | 14.58 | 14.68 | 2,426,580 | +0.04(+0.26%) |
Nov 19, 2014 | 14.69 | 14.73 | 14.58 | 14.64 | 2,321,926 | -0.05(-0.32%) |
Nov 18, 2014 | 14.64 | 14.78 | 14.61 | 14.68 | 2,735,287 | +0.08(+0.53%) |
Nov 17, 2014 | 14.67 | 14.80 | 14.60 | 14.61 | 3,116,013 | -0.06(-0.42%) |
Nov 14, 2014 | 14.86 | 14.90 | 14.62 | 14.67 | 2,270,570 | -0.19(-1.25%) |
Nov 13, 2014 | 14.81 | 14.94 | 14.78 | 14.85 | 2,336,824 | +0.05(+0.31%) |
Nov 12, 2014 | 15.10 | 15.13 | 14.77 | 14.81 | 2,940,812 | -0.29(-1.90%) |
Nov 11, 2014 | 15.07 | 15.16 | 14.98 | 15.10 | 2,958,805 | +0.04(+0.26%) |
Nov 10, 2014 | 14.90 | 15.10 | 14.90 | 15.06 | 3,990,678 | +0.12(+0.82%) |
Nov 07, 2014 | 14.91 | 15.03 | 14.85 | 14.93 | 4,113,626 | +0.05(+0.36%) |
Nov 06, 2014 | 15.03 | 15.07 | 14.85 | 14.88 | 2,861,974 | -0.14(-0.92%) |
Nov 05, 2014 | 14.93 | 15.03 | 14.91 | 15.02 | 4,808,203 | +0.12(+0.77%) |
Nov 04, 2014 | 14.87 | 14.91 | 14.67 | 14.90 | 3,564,175 | +0.04(+0.26%) |