Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 17.16 | 17.21 | 16.77 | 16.82 | 42,028 | -0.54(-3.09%) |
Jan 29, 2015 | 17.06 | 17.39 | 16.99 | 17.36 | 48,868 | +0.43(+2.56%) |
Jan 28, 2015 | 17.30 | 17.30 | 16.85 | 16.92 | 67,172 | -0.29(-1.70%) |
Jan 27, 2015 | 16.87 | 17.29 | 16.87 | 17.21 | 51,118 | +0.16(+0.94%) |
Jan 26, 2015 | 16.38 | 17.08 | 16.38 | 17.05 | 22,503 | +0.53(+3.19%) |
Jan 23, 2015 | 16.86 | 16.98 | 16.45 | 16.53 | 32,003 | -0.24(-1.46%) |
Jan 22, 2015 | 16.17 | 16.83 | 16.17 | 16.77 | 34,147 | +0.62(+3.85%) |
Jan 21, 2015 | 16.16 | 16.36 | 15.98 | 16.15 | 34,062 | -0.22(-1.32%) |
Jan 20, 2015 | 16.35 | 16.44 | 15.90 | 16.37 | 56,847 | +0.11(+0.70%) |
Jan 16, 2015 | 16.49 | 16.64 | 16.05 | 16.25 | 153,422 | -0.34(-2.04%) |
Jan 15, 2015 | 16.69 | 16.70 | 16.43 | 16.59 | 117,952 | -0.25(-1.51%) |
Jan 14, 2015 | 16.79 | 16.96 | 16.47 | 16.85 | 56,745 | -0.17(-1.00%) |
Jan 13, 2015 | 17.36 | 17.63 | 16.56 | 17.02 | 91,743 | -0.18(-1.04%) |
Jan 12, 2015 | 17.66 | 17.66 | 17.19 | 17.20 | 46,447 | -0.41(-2.30%) |
Jan 09, 2015 | 17.76 | 17.81 | 17.52 | 17.60 | 67,763 | -0.03(-0.16%) |
Jan 08, 2015 | 16.85 | 17.94 | 16.85 | 17.63 | 91,815 | +0.93(+5.59%) |
Jan 07, 2015 | 16.72 | 16.76 | 16.42 | 16.70 | 52,265 | +0.13(+0.80%) |
Jan 06, 2015 | 16.60 | 16.72 | 16.16 | 16.56 | 184,926 | +0.06(+0.34%) |
Jan 05, 2015 | 16.68 | 16.81 | 16.42 | 16.51 | 34,760 | -0.23(-1.35%) |
Jan 02, 2015 | 16.83 | 17.10 | 16.35 | 16.73 | 122,765 | -0.06(-0.34%) |
Dec 31, 2014 | 17.05 | 16.79 | 16.79 | 16.79 | 95,730 | -0.13(-0.78%) |
Dec 30, 2014 | 17.03 | 17.23 | 16.89 | 16.92 | 68,208 | -0.12(-0.72%) |
Dec 29, 2014 | 16.77 | 17.10 | 16.77 | 17.04 | 30,245 | +0.23(+1.34%) |
Dec 26, 2014 | 17.39 | 17.39 | 16.75 | 16.82 | 28,587 | -0.58(-3.36%) |
Dec 24, 2014 | 17.04 | 17.40 | 17.40 | 17.40 | 32,263 | +0.43(+2.55%) |
Dec 23, 2014 | 16.83 | 16.99 | 16.60 | 16.97 | 32,090 | +0.17(+1.01%) |
Dec 22, 2014 | 17.04 | 17.09 | 16.46 | 16.80 | 44,246 | -0.31(-1.82%) |
Dec 19, 2014 | 17.16 | 17.19 | 16.86 | 17.11 | 71,499 | -0.06(-0.33%) |
Dec 18, 2014 | 17.27 | 17.38 | 16.87 | 17.17 | 46,148 | +0.12(+0.72%) |
Dec 17, 2014 | 16.43 | 17.13 | 16.13 | 17.04 | 47,750 | +0.56(+3.37%) |
Dec 16, 2014 | 16.37 | 16.67 | 16.22 | 16.49 | 39,771 | +0.06(+0.34%) |
Dec 15, 2014 | 16.55 | 16.79 | 16.30 | 16.43 | 42,539 | -0.13(-0.80%) |
Dec 12, 2014 | 16.56 | 16.75 | 16.35 | 16.56 | 26,219 | -0.03(-0.17%) |
Dec 11, 2014 | 16.57 | 17.20 | 16.39 | 16.59 | 54,744 | +0.18(+1.09%) |
Dec 10, 2014 | 17.00 | 17.15 | 16.31 | 16.41 | 100,614 | -0.66(-3.86%) |
Dec 09, 2014 | 16.63 | 17.35 | 16.47 | 17.07 | 64,531 | +0.28(+1.68%) |
Dec 08, 2014 | 16.88 | 17.14 | 16.64 | 16.79 | 93,112 | -0.18(-1.05%) |
Dec 05, 2014 | 16.58 | 17.08 | 16.58 | 16.97 | 43,994 | +0.41(+2.45%) |
Dec 04, 2014 | 16.44 | 16.72 | 16.30 | 16.56 | 58,429 | +0.13(+0.80%) |
Dec 03, 2014 | 16.21 | 16.53 | 16.20 | 16.43 | 85,914 | +0.14(+0.87%) |
Dec 02, 2014 | 15.95 | 16.37 | 15.95 | 16.29 | 31,180 | +0.34(+2.13%) |
Dec 01, 2014 | 16.06 | 16.39 | 15.79 | 15.95 | 155,192 | -0.07(-0.41%) |
Nov 28, 2014 | 16.08 | 16.49 | 15.97 | 16.02 | 31,513 | -0.05(-0.29%) |
Nov 26, 2014 | 15.84 | 16.07 | 16.07 | 16.07 | 55,294 | +0.28(+1.79%) |
Nov 25, 2014 | 16.00 | 16.09 | 15.44 | 15.78 | 192,270 | -0.09(-0.59%) |
Nov 24, 2014 | 15.70 | 16.11 | 15.52 | 15.88 | 117,378 | +0.24(+1.51%) |
Nov 21, 2014 | 15.91 | 16.08 | 15.38 | 15.64 | 125,827 | -0.11(-0.72%) |
Nov 20, 2014 | 14.81 | 15.88 | 14.81 | 15.75 | 137,582 | +0.85(+5.69%) |
Nov 19, 2014 | 15.55 | 15.67 | 14.71 | 14.91 | 117,360 | -0.78(-4.98%) |
Nov 18, 2014 | 15.98 | 16.13 | 15.64 | 15.69 | 116,165 | -0.12(-0.77%) |
Nov 17, 2014 | 16.13 | 16.27 | 15.76 | 15.81 | 135,643 | -0.39(-2.39%) |
Nov 14, 2014 | 16.23 | 16.66 | 16.12 | 16.20 | 105,843 | +0.01(+0.06%) |
Nov 13, 2014 | 15.37 | 16.53 | 15.37 | 16.19 | 343,663 | +0.85(+5.53%) |
Nov 12, 2014 | 14.60 | 15.55 | 14.01 | 15.34 | 224,113 | +0.61(+4.16%) |
Nov 11, 2014 | 14.60 | 15.01 | 14.57 | 14.73 | 149,387 | +0.15(+1.03%) |
Nov 10, 2014 | 14.65 | 14.76 | 14.37 | 14.58 | 90,537 | -0.02(-0.13%) |
Nov 07, 2014 | 14.17 | 14.83 | 14.17 | 14.60 | 90,593 | +0.46(+3.27%) |
Nov 06, 2014 | 14.21 | 14.34 | 13.76 | 14.13 | 69,344 | -0.10(-0.73%) |
Nov 05, 2014 | 14.12 | 14.26 | 14.03 | 14.24 | 55,664 | +0.24(+1.68%) |
Nov 04, 2014 | 13.71 | 14.35 | 13.71 | 14.00 | 124,104 | +0.22(+1.57%) |