Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 17.31 | 17.37 | 17.25 | 17.28 | 1,445,211 | -0.10(-0.60%) |
Jan 29, 2015 | 17.28 | 17.43 | 17.04 | 17.38 | 2,108,824 | +0.09(+0.49%) |
Jan 28, 2015 | 17.31 | 17.51 | 17.17 | 17.30 | 2,077,208 | +0.09(+0.53%) |
Jan 27, 2015 | 17.19 | 17.27 | 17.06 | 17.21 | 1,085,196 | -0.04(-0.25%) |
Jan 26, 2015 | 17.18 | 17.33 | 17.05 | 17.25 | 1,065,460 | +0.01(+0.07%) |
Jan 23, 2015 | 16.84 | 17.28 | 16.71 | 17.24 | 2,352,478 | +0.42(+2.50%) |
Jan 22, 2015 | 16.41 | 16.89 | 16.30 | 16.82 | 1,301,160 | +0.43(+2.64%) |
Jan 21, 2015 | 16.39 | 16.52 | 16.23 | 16.38 | 1,149,423 | +0.03(+0.19%) |
Jan 20, 2015 | 16.44 | 16.48 | 16.20 | 16.35 | 941,933 | -0.04(-0.26%) |
Jan 16, 2015 | 16.22 | 16.42 | 16.10 | 16.39 | 1,111,709 | +0.19(+1.17%) |
Jan 15, 2015 | 16.48 | 16.50 | 16.10 | 16.21 | 966,669 | -0.09(-0.56%) |
Jan 14, 2015 | 16.41 | 16.69 | 16.11 | 16.30 | 2,317,427 | -0.17(-1.04%) |
Jan 13, 2015 | 16.24 | 16.47 | 16.21 | 16.47 | 1,123,838 | +0.32(+1.96%) |
Jan 12, 2015 | 15.84 | 16.22 | 15.80 | 16.15 | 1,500,612 | +0.35(+2.20%) |
Jan 09, 2015 | 15.99 | 16.12 | 15.67 | 15.80 | 1,710,519 | -0.21(-1.29%) |
Jan 08, 2015 | 16.21 | 16.33 | 15.99 | 16.01 | 1,132,140 | -0.07(-0.42%) |
Jan 07, 2015 | 16.25 | 16.33 | 16.05 | 16.08 | 2,522,119 | -0.18(-1.12%) |
Jan 06, 2015 | 16.33 | 16.34 | 16.02 | 16.26 | 3,327,407 | -0.01(-0.07%) |
Jan 05, 2015 | 16.43 | 16.53 | 16.24 | 16.27 | 1,830,942 | -0.06(-0.37%) |
Jan 02, 2015 | 16.44 | 16.71 | 16.24 | 16.33 | 1,068,146 | -0.02(-0.15%) |
Dec 31, 2014 | 16.45 | 16.36 | 16.36 | 16.36 | 1,547,434 | -0.03(-0.19%) |
Dec 30, 2014 | 16.78 | 16.78 | 16.17 | 16.39 | 1,790,923 | -0.44(-2.64%) |
Dec 29, 2014 | 16.74 | 17.03 | 16.69 | 16.83 | 1,308,042 | +0.08(+0.47%) |
Dec 26, 2014 | 16.56 | 16.77 | 16.50 | 16.75 | 887,311 | +0.20(+1.22%) |
Dec 24, 2014 | 16.46 | 16.55 | 16.55 | 16.55 | 1,065,368 | +0.12(+0.70%) |
Dec 23, 2014 | 16.30 | 16.60 | 16.23 | 16.44 | 1,084,815 | -0.12(-0.74%) |
Dec 22, 2014 | 16.39 | 16.61 | 16.30 | 16.56 | 969,762 | +0.13(+0.82%) |
Dec 19, 2014 | 16.47 | 16.50 | 16.24 | 16.43 | 1,922,125 | -0.01(-0.04%) |
Dec 18, 2014 | 16.31 | 16.56 | 16.25 | 16.43 | 960,741 | +0.27(+1.66%) |
Dec 17, 2014 | 15.94 | 16.53 | 15.88 | 16.16 | 706,743 | +0.30(+1.88%) |
Dec 16, 2014 | 15.70 | 16.05 | 15.66 | 15.86 | 1,275,354 | +0.00(+0.00%) |
Dec 15, 2014 | 16.74 | 16.74 | 15.74 | 15.86 | 1,616,285 | -0.46(-2.80%) |
Dec 12, 2014 | 16.41 | 16.54 | 16.21 | 16.32 | 815,944 | -0.10(-0.63%) |
Dec 11, 2014 | 16.44 | 16.69 | 16.41 | 16.43 | 481,672 | -0.04(-0.22%) |
Dec 10, 2014 | 16.85 | 16.87 | 16.44 | 16.46 | 848,209 | -0.37(-2.21%) |
Dec 09, 2014 | 16.68 | 16.88 | 16.57 | 16.83 | 831,949 | +0.13(+0.80%) |
Dec 08, 2014 | 16.57 | 16.77 | 16.55 | 16.70 | 966,545 | -0.01(-0.07%) |
Dec 05, 2014 | 16.49 | 16.72 | 16.32 | 16.71 | 2,062,989 | +0.21(+1.26%) |
Dec 04, 2014 | 16.41 | 16.66 | 16.16 | 16.50 | 2,043,740 | -0.01(-0.04%) |
Dec 03, 2014 | 16.49 | 16.64 | 16.41 | 16.51 | 1,345,170 | -0.04(-0.26%) |
Dec 02, 2014 | 16.49 | 16.64 | 16.44 | 16.55 | 731,945 | +0.10(+0.63%) |
Dec 01, 2014 | 16.39 | 16.64 | 16.35 | 16.45 | 1,092,737 | -0.04(-0.26%) |
Nov 28, 2014 | 16.41 | 16.64 | 16.39 | 16.49 | 526,168 | +0.03(+0.19%) |
Nov 26, 2014 | 16.51 | 16.46 | 16.46 | 16.46 | 1,041,905 | +0.09(+0.56%) |
Nov 25, 2014 | 16.71 | 16.77 | 16.31 | 16.37 | 3,223,415 | -0.40(-2.40%) |
Nov 24, 2014 | 17.04 | 17.04 | 16.71 | 16.77 | 1,599,319 | -0.23(-1.36%) |
Nov 21, 2014 | 17.27 | 17.27 | 16.84 | 17.00 | 1,177,556 | -0.02(-0.11%) |