Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 15.73 | 16.46 | 15.73 | 16.27 | 329,080 | +0.46(+2.88%) |
Jan 29, 2015 | 15.97 | 15.97 | 15.40 | 15.81 | 194,186 | -0.04(-0.26%) |
Jan 28, 2015 | 16.62 | 16.62 | 15.79 | 15.85 | 184,915 | -0.80(-4.83%) |
Jan 27, 2015 | 16.44 | 16.70 | 16.35 | 16.66 | 350,912 | +0.15(+0.94%) |
Jan 26, 2015 | 16.33 | 16.50 | 16.12 | 16.50 | 444,884 | +0.31(+1.91%) |
Jan 23, 2015 | 16.24 | 16.43 | 16.09 | 16.19 | 172,790 | -0.07(-0.45%) |
Jan 22, 2015 | 16.32 | 16.36 | 15.94 | 16.27 | 182,729 | +0.07(+0.40%) |
Jan 21, 2015 | 15.87 | 16.21 | 15.83 | 16.20 | 297,464 | +0.51(+3.26%) |
Jan 20, 2015 | 15.73 | 15.73 | 15.40 | 15.69 | 199,237 | -0.10(-0.62%) |
Jan 16, 2015 | 15.24 | 15.79 | 15.24 | 15.79 | 377,065 | +0.66(+4.35%) |
Jan 15, 2015 | 15.79 | 15.84 | 15.13 | 15.13 | 412,910 | -0.41(-2.62%) |
Jan 14, 2015 | 15.38 | 15.55 | 14.96 | 15.53 | 288,468 | +0.06(+0.42%) |
Jan 13, 2015 | 15.56 | 15.75 | 15.26 | 15.47 | 523,941 | -0.05(-0.31%) |
Jan 12, 2015 | 16.00 | 16.00 | 15.42 | 15.52 | 200,879 | -0.65(-4.05%) |
Jan 09, 2015 | 16.27 | 16.27 | 15.91 | 16.17 | 112,247 | -0.07(-0.43%) |
Jan 08, 2015 | 15.97 | 16.30 | 15.88 | 16.24 | 359,477 | +0.41(+2.62%) |
Jan 07, 2015 | 16.22 | 16.26 | 15.73 | 15.83 | 278,354 | -0.18(-1.12%) |
Jan 06, 2015 | 16.27 | 16.35 | 15.87 | 16.01 | 344,429 | -0.30(-1.84%) |
Jan 05, 2015 | 16.92 | 16.92 | 16.22 | 16.31 | 538,712 | -0.80(-4.66%) |
Jan 02, 2015 | 16.99 | 17.15 | 16.80 | 17.10 | 321,694 | +0.09(+0.53%) |
Dec 31, 2014 | 17.06 | 17.01 | 17.01 | 17.01 | 3,788,210 | -0.13(-0.76%) |
Dec 30, 2014 | 17.24 | 17.29 | 17.04 | 17.14 | 431,005 | -0.12(-0.71%) |
Dec 29, 2014 | 17.22 | 17.44 | 17.14 | 17.27 | 242,938 | +0.09(+0.52%) |
Dec 26, 2014 | 17.27 | 17.36 | 17.09 | 17.18 | 120,013 | +0.01(+0.05%) |
Dec 24, 2014 | 17.27 | 17.17 | 17.17 | 17.17 | 301,280 | -0.13(-0.75%) |
Dec 23, 2014 | 17.19 | 17.36 | 17.13 | 17.30 | 423,580 | +0.21(+1.22%) |
Dec 22, 2014 | 17.23 | 17.27 | 16.88 | 17.09 | 645,536 | -0.26(-1.49%) |
Dec 19, 2014 | 16.90 | 17.36 | 16.75 | 17.35 | 574,491 | +0.60(+3.57%) |
Dec 18, 2014 | 16.94 | 17.06 | 16.32 | 16.75 | 1,031,624 | +0.26(+1.57%) |
Dec 17, 2014 | 15.73 | 16.65 | 15.73 | 16.49 | 1,018,663 | +0.76(+4.83%) |
Dec 16, 2014 | 15.37 | 16.19 | 15.24 | 15.73 | 593,875 | +0.26(+1.67%) |
Dec 15, 2014 | 15.80 | 15.92 | 15.43 | 15.47 | 329,916 | -0.19(-1.19%) |
Dec 12, 2014 | 15.71 | 15.93 | 15.54 | 15.66 | 454,634 | -0.22(-1.37%) |
Dec 11, 2014 | 15.89 | 16.26 | 15.83 | 15.88 | 504,302 | -0.02(-0.10%) |
Dec 10, 2014 | 16.35 | 16.35 | 15.81 | 15.89 | 512,139 | -0.63(-3.82%) |
Dec 09, 2014 | 16.09 | 16.54 | 16.09 | 16.52 | 234,025 | +0.34(+2.10%) |
Dec 08, 2014 | 16.85 | 16.85 | 16.14 | 16.18 | 743,034 | -0.86(-5.03%) |
Dec 05, 2014 | 17.29 | 17.37 | 17.01 | 17.04 | 549,331 | -0.30(-1.73%) |
Dec 04, 2014 | 17.44 | 17.53 | 17.24 | 17.34 | 681,297 | -0.26(-1.47%) |
Dec 03, 2014 | 17.44 | 17.81 | 17.40 | 17.60 | 723,789 | +0.27(+1.59%) |
Dec 02, 2014 | 17.13 | 17.64 | 17.10 | 17.32 | 469,968 | +0.10(+0.56%) |
Dec 01, 2014 | 17.34 | 17.42 | 16.87 | 17.23 | 1,134,082 | -0.16(-0.93%) |
Nov 28, 2014 | 18.20 | 18.20 | 17.37 | 17.39 | 308,850 | -1.53(-8.08%) |
Nov 26, 2014 | 19.22 | 18.92 | 18.92 | 18.92 | 342,882 | -0.44(-2.30%) |
Nov 25, 2014 | 19.68 | 19.71 | 19.26 | 19.36 | 324,366 | -0.26(-1.32%) |
Nov 24, 2014 | 19.74 | 19.81 | 19.53 | 19.62 | 279,753 | -0.15(-0.74%) |
Nov 21, 2014 | 19.81 | 20.01 | 19.64 | 19.77 | 275,680 | +0.29(+1.49%) |
Nov 20, 2014 | 19.08 | 19.49 | 19.08 | 19.47 | 533,000 | +0.38(+1.99%) |
Nov 19, 2014 | 19.02 | 19.17 | 18.86 | 19.09 | 174,743 | +0.03(+0.17%) |
Nov 18, 2014 | 19.07 | 19.20 | 18.91 | 19.06 | 218,838 | +0.02(+0.09%) |
Nov 17, 2014 | 19.03 | 19.20 | 18.91 | 19.05 | 276,433 | -0.07(-0.38%) |
Nov 14, 2014 | 18.99 | 19.16 | 18.85 | 19.12 | 163,949 | +0.21(+1.11%) |
Nov 13, 2014 | 19.24 | 19.24 | 18.58 | 18.91 | 223,607 | -0.36(-1.85%) |
Nov 12, 2014 | 19.30 | 19.52 | 19.20 | 19.26 | 331,013 | -0.13(-0.67%) |
Nov 11, 2014 | 19.34 | 19.47 | 19.14 | 19.39 | 572,834 | +0.09(+0.46%) |
Nov 10, 2014 | 19.73 | 19.88 | 19.24 | 19.30 | 319,101 | -0.26(-1.32%) |
Nov 07, 2014 | 19.24 | 19.67 | 19.24 | 19.56 | 219,521 | +0.35(+1.81%) |
Nov 06, 2014 | 18.94 | 19.22 | 18.76 | 19.22 | 257,031 | +0.22(+1.15%) |
Nov 05, 2014 | 18.90 | 19.14 | 18.71 | 19.00 | 261,091 | +0.35(+1.86%) |
Nov 04, 2014 | 19.02 | 19.02 | 18.55 | 18.65 | 471,091 | -0.61(-3.15%) |