Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 15.71 | 15.83 | 15.48 | 15.49 | 963,938 | -0.37(-2.36%) |
Jan 29, 2015 | 15.65 | 15.90 | 15.62 | 15.87 | 600,373 | +0.27(+1.75%) |
Jan 28, 2015 | 16.04 | 16.09 | 15.56 | 15.60 | 1,036,228 | -0.36(-2.24%) |
Jan 27, 2015 | 15.88 | 16.08 | 15.77 | 15.95 | 615,250 | -0.16(-1.01%) |
Jan 26, 2015 | 15.91 | 16.26 | 15.66 | 16.12 | 821,991 | +0.16(+0.97%) |
Jan 23, 2015 | 16.29 | 16.31 | 15.82 | 15.96 | 734,639 | -0.36(-2.23%) |
Jan 22, 2015 | 15.68 | 16.33 | 15.59 | 16.32 | 942,651 | +0.79(+5.09%) |
Jan 21, 2015 | 15.53 | 15.73 | 15.39 | 15.53 | 770,507 | +0.02(+0.15%) |
Jan 20, 2015 | 15.64 | 15.73 | 15.40 | 15.51 | 1,148,595 | -0.06(-0.40%) |
Jan 16, 2015 | 15.37 | 15.64 | 15.29 | 15.57 | 1,491,099 | +0.15(+0.95%) |
Jan 15, 2015 | 15.70 | 15.84 | 15.42 | 15.43 | 1,603,882 | -0.36(-2.26%) |
Jan 14, 2015 | 16.07 | 16.07 | 15.63 | 15.78 | 694,743 | -0.37(-2.30%) |
Jan 13, 2015 | 16.29 | 16.54 | 15.97 | 16.15 | 702,129 | +0.03(+0.19%) |
Jan 12, 2015 | 16.23 | 16.32 | 16.08 | 16.12 | 751,551 | -0.16(-0.95%) |
Jan 09, 2015 | 16.74 | 16.75 | 16.28 | 16.28 | 692,267 | -0.48(-2.87%) |
Jan 08, 2015 | 16.72 | 16.87 | 16.64 | 16.76 | 1,581,962 | +0.18(+1.08%) |
Jan 07, 2015 | 16.67 | 16.79 | 16.39 | 16.58 | 859,251 | +0.14(+0.85%) |
Jan 06, 2015 | 16.71 | 16.81 | 16.37 | 16.44 | 837,100 | -0.25(-1.49%) |
Jan 05, 2015 | 16.88 | 17.01 | 16.69 | 16.69 | 799,736 | -0.32(-1.87%) |
Jan 02, 2015 | 17.30 | 17.30 | 16.80 | 17.01 | 503,041 | -0.16(-0.95%) |
Dec 31, 2014 | 17.41 | 17.17 | 17.17 | 17.17 | 458,874 | -0.17(-0.98%) |
Dec 30, 2014 | 17.33 | 17.48 | 17.22 | 17.34 | 298,390 | -0.09(-0.53%) |
Dec 29, 2014 | 17.24 | 17.56 | 17.24 | 17.43 | 549,238 | +0.21(+1.22%) |
Dec 26, 2014 | 17.28 | 17.31 | 17.19 | 17.22 | 345,626 | +0.04(+0.23%) |
Dec 24, 2014 | 17.18 | 17.19 | 17.19 | 17.19 | 219,697 | +0.00(+0.00%) |
Dec 23, 2014 | 17.24 | 17.27 | 17.05 | 17.19 | 993,634 | +0.08(+0.45%) |
Dec 22, 2014 | 17.17 | 17.22 | 17.00 | 17.11 | 838,996 | -0.05(-0.32%) |
Dec 19, 2014 | 17.19 | 17.25 | 16.98 | 17.16 | 3,552,208 | -0.06(-0.36%) |
Dec 18, 2014 | 17.45 | 17.56 | 17.01 | 17.22 | 1,005,378 | +0.00(+0.00%) |
Dec 17, 2014 | 16.86 | 17.23 | 16.69 | 17.22 | 885,127 | +0.40(+2.35%) |
Dec 16, 2014 | 16.71 | 17.02 | 16.67 | 16.83 | 783,146 | +0.05(+0.28%) |
Dec 15, 2014 | 17.03 | 17.07 | 16.67 | 16.78 | 865,838 | -0.21(-1.23%) |
Dec 12, 2014 | 16.76 | 17.13 | 16.76 | 16.99 | 1,029,515 | +0.03(+0.16%) |
Dec 11, 2014 | 16.84 | 17.08 | 16.84 | 16.96 | 644,669 | +0.17(+1.04%) |
Dec 10, 2014 | 17.16 | 17.20 | 16.76 | 16.79 | 818,368 | -0.47(-2.74%) |
Dec 09, 2014 | 16.77 | 17.28 | 16.68 | 17.26 | 472,277 | +0.29(+1.74%) |
Dec 08, 2014 | 17.13 | 17.38 | 16.89 | 16.97 | 525,352 | -0.21(-1.22%) |
Dec 05, 2014 | 17.07 | 17.43 | 17.07 | 17.18 | 585,616 | +0.19(+1.09%) |
Dec 04, 2014 | 16.88 | 17.01 | 16.81 | 16.99 | 695,856 | +0.05(+0.32%) |
Dec 03, 2014 | 16.98 | 17.05 | 16.80 | 16.94 | 727,124 | -0.04(-0.23%) |
Dec 02, 2014 | 16.61 | 17.04 | 16.58 | 16.98 | 531,123 | +0.38(+2.29%) |
Dec 01, 2014 | 16.68 | 16.81 | 16.48 | 16.60 | 541,039 | -0.18(-1.06%) |
Nov 28, 2014 | 17.13 | 17.13 | 16.77 | 16.77 | 264,991 | -0.34(-1.99%) |
Nov 26, 2014 | 17.11 | 17.12 | 17.12 | 17.12 | 300,841 | -0.02(-0.09%) |
Nov 25, 2014 | 17.09 | 17.17 | 17.02 | 17.13 | 227,419 | +0.04(+0.23%) |
Nov 24, 2014 | 16.92 | 17.09 | 16.72 | 17.09 | 382,916 | +0.22(+1.31%) |
Nov 21, 2014 | 17.18 | 17.18 | 16.81 | 16.87 | 419,062 | -0.15(-0.91%) |
Nov 20, 2014 | 16.74 | 17.04 | 16.52 | 17.03 | 303,158 | +0.16(+0.96%) |
Nov 19, 2014 | 16.99 | 17.01 | 16.41 | 16.86 | 549,518 | -0.15(-0.89%) |
Nov 18, 2014 | 16.89 | 17.09 | 16.84 | 17.01 | 583,939 | +0.14(+0.83%) |
Nov 17, 2014 | 16.86 | 17.00 | 16.72 | 16.88 | 468,758 | +0.00(+0.00%) |
Nov 14, 2014 | 16.98 | 17.16 | 16.86 | 16.88 | 490,127 | -0.10(-0.62%) |
Nov 13, 2014 | 17.22 | 17.22 | 16.93 | 16.98 | 283,359 | -0.19(-1.11%) |
Nov 12, 2014 | 16.88 | 17.19 | 16.88 | 17.17 | 386,554 | +0.20(+1.19%) |
Nov 11, 2014 | 17.08 | 17.18 | 16.93 | 16.97 | 370,750 | -0.13(-0.75%) |
Nov 10, 2014 | 16.91 | 17.10 | 16.91 | 17.10 | 303,584 | +0.19(+1.12%) |
Nov 07, 2014 | 16.82 | 16.98 | 16.74 | 16.91 | 328,235 | +0.02(+0.14%) |
Nov 06, 2014 | 16.85 | 17.01 | 16.64 | 16.88 | 396,338 | +0.05(+0.28%) |
Nov 05, 2014 | 16.77 | 17.02 | 16.69 | 16.84 | 315,044 | +0.16(+0.98%) |
Nov 04, 2014 | 16.77 | 16.81 | 16.55 | 16.67 | 458,826 | -0.10(-0.60%) |