Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 16.99 | 16.99 | 16.64 | 16.65 | 15,657 | -0.50(-2.93%) |
Jan 29, 2015 | 16.75 | 17.15 | 16.58 | 17.15 | 19,245 | +0.57(+3.42%) |
Jan 28, 2015 | 16.74 | 16.78 | 16.37 | 16.58 | 28,709 | -0.23(-1.36%) |
Jan 27, 2015 | 16.55 | 17.00 | 16.48 | 16.81 | 27,712 | -0.05(-0.27%) |
Jan 26, 2015 | 16.95 | 16.95 | 16.60 | 16.86 | 19,540 | -0.10(-0.59%) |
Jan 23, 2015 | 17.20 | 17.20 | 16.79 | 16.96 | 24,994 | -0.18(-1.07%) |
Jan 22, 2015 | 16.78 | 17.18 | 16.70 | 17.14 | 23,224 | +0.45(+2.69%) |
Jan 21, 2015 | 16.77 | 16.96 | 16.50 | 16.69 | 33,622 | -0.28(-1.67%) |
Jan 20, 2015 | 17.38 | 17.38 | 16.94 | 16.98 | 19,211 | -0.30(-1.75%) |
Jan 16, 2015 | 16.56 | 17.40 | 16.56 | 17.28 | 67,319 | +0.61(+3.68%) |
Jan 15, 2015 | 17.05 | 17.05 | 16.39 | 16.67 | 25,006 | -0.33(-1.94%) |
Jan 14, 2015 | 16.99 | 17.29 | 16.77 | 16.99 | 10,917 | -0.06(-0.38%) |
Jan 13, 2015 | 17.49 | 17.59 | 16.88 | 17.06 | 37,175 | -0.21(-1.22%) |
Jan 12, 2015 | 16.95 | 17.32 | 16.54 | 17.27 | 28,862 | +0.43(+2.53%) |
Jan 09, 2015 | 16.79 | 17.06 | 16.70 | 16.84 | 23,104 | -0.03(-0.16%) |
Jan 08, 2015 | 16.50 | 16.96 | 16.39 | 16.87 | 24,220 | +0.41(+2.48%) |
Jan 07, 2015 | 16.58 | 16.58 | 16.17 | 16.46 | 23,924 | -0.03(-0.16%) |
Jan 06, 2015 | 17.21 | 17.34 | 16.49 | 16.49 | 32,238 | -0.65(-3.81%) |
Jan 05, 2015 | 17.40 | 17.54 | 17.13 | 17.14 | 23,776 | -0.30(-1.71%) |
Jan 02, 2015 | 17.58 | 17.61 | 17.06 | 17.44 | 25,690 | +0.00(+0.00%) |
Dec 31, 2014 | 17.45 | 17.44 | 17.44 | 17.44 | 33,994 | -0.03(-0.16%) |
Dec 30, 2014 | 17.44 | 17.53 | 17.44 | 17.47 | 45,655 | +0.02(+0.10%) |
Dec 29, 2014 | 17.44 | 17.58 | 17.44 | 17.45 | 15,021 | -0.04(-0.21%) |
Dec 26, 2014 | 17.31 | 17.58 | 17.29 | 17.49 | 24,952 | +0.24(+1.42%) |
Dec 24, 2014 | 16.78 | 17.24 | 17.24 | 17.24 | 10,926 | +0.43(+2.53%) |
Dec 23, 2014 | 16.62 | 16.88 | 16.31 | 16.82 | 37,349 | +0.49(+3.00%) |
Dec 22, 2014 | 16.31 | 16.96 | 16.29 | 16.33 | 50,922 | +0.02(+0.11%) |
Dec 19, 2014 | 16.27 | 16.53 | 16.24 | 16.31 | 87,289 | +0.11(+0.67%) |
Dec 18, 2014 | 16.13 | 16.30 | 16.04 | 16.20 | 86,420 | +0.27(+1.71%) |
Dec 17, 2014 | 15.80 | 16.08 | 15.18 | 15.93 | 204,336 | +0.08(+0.51%) |
Dec 16, 2014 | 16.04 | 16.31 | 15.82 | 15.85 | 44,526 | -0.12(-0.74%) |
Dec 15, 2014 | 16.04 | 16.18 | 15.78 | 15.96 | 27,408 | -0.05(-0.28%) |
Dec 12, 2014 | 15.97 | 16.26 | 15.81 | 16.01 | 21,087 | -0.24(-1.50%) |
Dec 11, 2014 | 16.54 | 16.63 | 15.69 | 16.25 | 43,317 | -0.31(-1.86%) |
Dec 10, 2014 | 17.00 | 17.16 | 16.55 | 16.56 | 26,514 | -0.63(-3.64%) |
Dec 09, 2014 | 16.65 | 17.21 | 16.49 | 17.19 | 19,357 | +0.41(+2.43%) |
Dec 08, 2014 | 17.07 | 17.38 | 16.68 | 16.78 | 24,860 | -0.29(-1.70%) |
Dec 05, 2014 | 17.27 | 17.34 | 17.02 | 17.07 | 23,563 | -0.22(-1.26%) |
Dec 04, 2014 | 16.70 | 17.36 | 16.70 | 17.29 | 20,236 | +0.34(+2.03%) |
Dec 03, 2014 | 17.15 | 17.15 | 16.63 | 16.94 | 18,392 | +0.26(+1.58%) |
Dec 02, 2014 | 16.59 | 16.73 | 16.59 | 16.68 | 11,169 | +0.12(+0.71%) |
Dec 01, 2014 | 16.69 | 16.69 | 16.41 | 16.56 | 21,778 | -0.02(-0.11%) |
Nov 28, 2014 | 17.12 | 17.12 | 16.56 | 16.58 | 16,394 | -0.62(-3.58%) |
Nov 26, 2014 | 16.73 | 17.20 | 17.20 | 17.20 | 26,489 | +0.57(+3.43%) |
Nov 25, 2014 | 16.76 | 16.76 | 16.26 | 16.63 | 22,965 | -0.21(-1.24%) |
Nov 24, 2014 | 16.09 | 16.88 | 16.08 | 16.83 | 21,965 | +0.87(+5.45%) |
Nov 21, 2014 | 16.48 | 16.48 | 15.86 | 15.96 | 27,468 | -0.21(-1.29%) |
Nov 20, 2014 | 15.96 | 16.35 | 15.93 | 16.17 | 22,269 | +0.17(+1.08%) |
Nov 19, 2014 | 16.46 | 16.58 | 15.64 | 16.00 | 51,454 | -0.66(-3.97%) |
Nov 18, 2014 | 16.99 | 17.07 | 16.63 | 16.66 | 20,062 | -0.27(-1.61%) |
Nov 17, 2014 | 17.08 | 17.11 | 16.91 | 16.93 | 16,808 | -0.17(-1.01%) |
Nov 14, 2014 | 17.13 | 17.30 | 17.03 | 17.11 | 19,827 | +0.06(+0.37%) |
Nov 13, 2014 | 17.03 | 17.35 | 17.02 | 17.04 | 17,234 | +0.11(+0.64%) |
Nov 12, 2014 | 17.35 | 17.50 | 16.86 | 16.93 | 34,731 | -0.45(-2.61%) |
Nov 11, 2014 | 17.49 | 17.49 | 17.21 | 17.39 | 19,656 | -0.24(-1.34%) |
Nov 10, 2014 | 17.47 | 17.67 | 17.32 | 17.62 | 30,179 | +0.06(+0.36%) |
Nov 07, 2014 | 17.32 | 17.60 | 17.27 | 17.56 | 19,848 | +0.19(+1.10%) |
Nov 06, 2014 | 17.05 | 17.46 | 16.91 | 17.37 | 38,328 | +0.28(+1.64%) |
Nov 05, 2014 | 17.41 | 17.44 | 16.56 | 17.09 | 83,728 | -0.33(-1.87%) |
Nov 04, 2014 | 17.59 | 17.60 | 17.38 | 17.41 | 47,469 | -0.12(-0.67%) |