Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 16.93 | 16.98 | 16.60 | 16.93 | 70,073 | -0.13(-0.77%) |
Jan 29, 2015 | 16.70 | 17.22 | 16.70 | 17.06 | 58,312 | +0.42(+2.54%) |
Jan 28, 2015 | 16.64 | 16.82 | 16.39 | 16.64 | 63,426 | +0.09(+0.57%) |
Jan 27, 2015 | 16.74 | 16.96 | 16.53 | 16.55 | 70,352 | -0.39(-2.28%) |
Jan 26, 2015 | 16.90 | 17.13 | 16.67 | 16.93 | 61,567 | -0.02(-0.11%) |
Jan 23, 2015 | 17.20 | 17.20 | 16.89 | 16.95 | 30,803 | -0.29(-1.69%) |
Jan 22, 2015 | 17.00 | 17.25 | 16.88 | 17.24 | 29,406 | +0.25(+1.49%) |
Jan 21, 2015 | 16.91 | 17.04 | 16.57 | 16.99 | 32,415 | -0.01(-0.06%) |
Jan 20, 2015 | 17.32 | 17.32 | 17.00 | 17.00 | 30,025 | -0.26(-1.52%) |
Jan 16, 2015 | 17.05 | 17.31 | 16.89 | 17.26 | 36,344 | +0.14(+0.82%) |
Jan 15, 2015 | 17.34 | 17.34 | 16.73 | 17.12 | 54,836 | -0.12(-0.71%) |
Jan 14, 2015 | 16.91 | 17.37 | 16.87 | 17.24 | 109,236 | +0.48(+2.86%) |
Jan 13, 2015 | 16.87 | 16.87 | 16.45 | 16.76 | 46,970 | +0.19(+1.13%) |
Jan 12, 2015 | 16.62 | 16.63 | 16.53 | 16.58 | 22,676 | +0.02(+0.11%) |
Jan 09, 2015 | 16.93 | 16.93 | 16.41 | 16.56 | 36,870 | -0.34(-2.00%) |
Jan 08, 2015 | 16.57 | 16.98 | 16.52 | 16.89 | 99,127 | +0.64(+3.93%) |
Jan 07, 2015 | 16.13 | 16.27 | 15.90 | 16.26 | 44,741 | +0.13(+0.82%) |
Jan 06, 2015 | 16.00 | 16.25 | 15.85 | 16.12 | 41,337 | +0.09(+0.59%) |
Jan 05, 2015 | 16.05 | 16.09 | 15.91 | 16.03 | 31,035 | -0.06(-0.35%) |
Jan 02, 2015 | 16.26 | 16.30 | 15.63 | 16.09 | 107,000 | -0.17(-1.04%) |
Dec 31, 2014 | 16.28 | 16.26 | 16.26 | 16.26 | 33,842 | -0.03(-0.17%) |
Dec 30, 2014 | 16.42 | 16.61 | 16.27 | 16.28 | 35,770 | -0.14(-0.86%) |
Dec 29, 2014 | 16.44 | 16.53 | 16.37 | 16.42 | 25,566 | +0.01(+0.06%) |
Dec 26, 2014 | 16.43 | 16.43 | 16.26 | 16.42 | 20,356 | +0.03(+0.17%) |
Dec 24, 2014 | 16.27 | 16.39 | 16.39 | 16.39 | 21,923 | +0.06(+0.35%) |
Dec 23, 2014 | 16.33 | 16.33 | 16.27 | 16.33 | 36,845 | +0.09(+0.58%) |
Dec 22, 2014 | 16.11 | 16.27 | 16.09 | 16.24 | 32,504 | -0.04(-0.23%) |
Dec 19, 2014 | 16.11 | 16.28 | 15.82 | 16.27 | 115,304 | +0.20(+1.23%) |
Dec 18, 2014 | 15.96 | 16.11 | 15.93 | 16.08 | 28,372 | +0.13(+0.83%) |
Dec 17, 2014 | 15.63 | 15.96 | 15.43 | 15.95 | 54,158 | +0.25(+1.62%) |
Dec 16, 2014 | 15.27 | 15.91 | 15.06 | 15.69 | 62,718 | +0.21(+1.33%) |
Dec 15, 2014 | 15.69 | 15.69 | 15.36 | 15.49 | 43,381 | -0.19(-1.20%) |
Dec 12, 2014 | 15.61 | 15.76 | 15.52 | 15.67 | 39,270 | -0.08(-0.54%) |
Dec 11, 2014 | 15.52 | 15.92 | 15.52 | 15.76 | 29,177 | +0.21(+1.33%) |
Dec 10, 2014 | 15.79 | 15.79 | 15.51 | 15.55 | 37,011 | -0.30(-1.90%) |
Dec 09, 2014 | 15.48 | 15.97 | 15.39 | 15.85 | 47,942 | +0.27(+1.75%) |
Dec 08, 2014 | 15.69 | 15.87 | 15.49 | 15.58 | 55,663 | -0.11(-0.72%) |
Dec 05, 2014 | 15.41 | 15.87 | 15.41 | 15.69 | 51,464 | +0.25(+1.64%) |
Dec 04, 2014 | 15.27 | 15.53 | 15.11 | 15.44 | 54,926 | +0.21(+1.36%) |
Dec 03, 2014 | 15.10 | 15.27 | 14.90 | 15.23 | 56,625 | +0.17(+1.12%) |
Dec 02, 2014 | 15.17 | 15.19 | 14.70 | 15.06 | 50,240 | +0.11(+0.75%) |
Dec 01, 2014 | 15.02 | 15.09 | 14.71 | 14.95 | 28,520 | -0.08(-0.50%) |
Nov 28, 2014 | 15.10 | 15.22 | 15.00 | 15.02 | 16,994 | -0.10(-0.68%) |
Nov 26, 2014 | 14.90 | 15.13 | 15.13 | 15.13 | 43,952 | +0.24(+1.64%) |
Nov 25, 2014 | 14.59 | 14.88 | 14.55 | 14.88 | 49,456 | +0.29(+2.00%) |
Nov 24, 2014 | 14.56 | 14.77 | 14.47 | 14.59 | 39,355 | +0.08(+0.52%) |
Nov 21, 2014 | 14.99 | 15.03 | 14.51 | 14.52 | 33,315 | -0.29(-1.97%) |
Nov 20, 2014 | 14.61 | 14.99 | 14.58 | 14.81 | 42,986 | +0.20(+1.35%) |
Nov 19, 2014 | 14.51 | 14.65 | 14.29 | 14.61 | 76,579 | +0.04(+0.26%) |
Nov 18, 2014 | 14.40 | 14.61 | 14.30 | 14.57 | 55,050 | +0.24(+1.70%) |
Nov 17, 2014 | 14.60 | 14.60 | 14.32 | 14.33 | 36,936 | -0.24(-1.68%) |
Nov 14, 2014 | 14.66 | 14.73 | 14.46 | 14.57 | 39,846 | -0.12(-0.83%) |
Nov 13, 2014 | 14.93 | 14.96 | 14.66 | 14.70 | 28,841 | -0.27(-1.82%) |
Nov 12, 2014 | 15.10 | 15.12 | 14.94 | 14.97 | 19,209 | -0.13(-0.87%) |
Nov 11, 2014 | 15.23 | 15.25 | 15.06 | 15.10 | 35,178 | -0.08(-0.50%) |
Nov 10, 2014 | 15.10 | 15.19 | 14.96 | 15.18 | 47,585 | +0.13(+0.87%) |
Nov 07, 2014 | 14.98 | 15.10 | 14.89 | 15.04 | 32,955 | +0.11(+0.76%) |
Nov 06, 2014 | 14.97 | 15.01 | 14.89 | 14.93 | 35,799 | -0.11(-0.75%) |
Nov 05, 2014 | 15.07 | 15.33 | 14.97 | 15.04 | 38,498 | -0.18(-1.17%) |
Nov 04, 2014 | 15.43 | 15.57 | 15.19 | 15.22 | 89,316 | -0.09(-0.61%) |