Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 15.70 | 15.82 | 15.47 | 15.49 | 964,461 | -0.37(-2.36%) |
Jan 29, 2015 | 15.64 | 15.89 | 15.61 | 15.86 | 600,699 | +0.27(+1.75%) |
Jan 28, 2015 | 16.03 | 16.08 | 15.55 | 15.59 | 1,036,790 | -0.36(-2.24%) |
Jan 27, 2015 | 15.87 | 16.08 | 15.77 | 15.94 | 615,583 | -0.16(-1.01%) |
Jan 26, 2015 | 15.91 | 16.25 | 15.65 | 16.11 | 822,437 | +0.15(+0.97%) |
Jan 23, 2015 | 16.29 | 16.30 | 15.81 | 15.95 | 735,038 | -0.36(-2.23%) |
Jan 22, 2015 | 15.67 | 16.32 | 15.58 | 16.32 | 943,163 | +0.79(+5.09%) |
Jan 21, 2015 | 15.52 | 15.72 | 15.38 | 15.53 | 770,925 | +0.02(+0.15%) |
Jan 20, 2015 | 15.63 | 15.72 | 15.39 | 15.50 | 1,149,218 | -0.06(-0.40%) |
Jan 16, 2015 | 15.36 | 15.63 | 15.28 | 15.56 | 1,491,908 | +0.15(+0.95%) |
Jan 15, 2015 | 15.70 | 15.84 | 15.41 | 15.42 | 1,604,752 | -0.36(-2.26%) |
Jan 14, 2015 | 16.06 | 16.06 | 15.63 | 15.77 | 695,120 | -0.37(-2.30%) |
Jan 13, 2015 | 16.29 | 16.53 | 15.96 | 16.15 | 702,509 | +0.03(+0.19%) |
Jan 12, 2015 | 16.22 | 16.31 | 16.07 | 16.11 | 751,958 | -0.16(-0.95%) |
Jan 09, 2015 | 16.73 | 16.74 | 16.27 | 16.27 | 692,643 | -0.48(-2.87%) |
Jan 08, 2015 | 16.71 | 16.86 | 16.63 | 16.75 | 1,582,820 | +0.18(+1.08%) |
Jan 07, 2015 | 16.66 | 16.78 | 16.38 | 16.57 | 859,718 | +0.14(+0.85%) |
Jan 06, 2015 | 16.70 | 16.80 | 16.36 | 16.43 | 837,554 | -0.25(-1.49%) |
Jan 05, 2015 | 16.87 | 17.00 | 16.68 | 16.68 | 800,170 | -0.32(-1.87%) |
Jan 02, 2015 | 17.29 | 17.29 | 16.79 | 17.00 | 503,314 | -0.16(-0.95%) |
Dec 31, 2014 | 17.40 | 17.16 | 17.16 | 17.16 | 459,123 | -0.17(-0.98%) |
Dec 30, 2014 | 17.32 | 17.47 | 17.21 | 17.33 | 298,552 | -0.09(-0.53%) |
Dec 29, 2014 | 17.23 | 17.55 | 17.23 | 17.42 | 549,536 | +0.21(+1.22%) |
Dec 26, 2014 | 17.27 | 17.30 | 17.18 | 17.21 | 345,813 | +0.04(+0.23%) |
Dec 24, 2014 | 17.17 | 17.18 | 17.18 | 17.18 | 219,816 | +0.00(+0.00%) |
Dec 23, 2014 | 17.23 | 17.26 | 17.04 | 17.18 | 994,173 | +0.08(+0.45%) |
Dec 22, 2014 | 17.16 | 17.21 | 16.99 | 17.10 | 839,451 | -0.05(-0.32%) |
Dec 19, 2014 | 17.18 | 17.25 | 16.97 | 17.15 | 3,554,135 | -0.06(-0.36%) |
Dec 18, 2014 | 17.44 | 17.55 | 17.01 | 17.21 | 1,005,923 | +0.00(+0.00%) |
Dec 17, 2014 | 16.85 | 17.22 | 16.68 | 17.21 | 885,608 | +0.40(+2.35%) |
Dec 16, 2014 | 16.70 | 17.01 | 16.66 | 16.82 | 783,570 | +0.05(+0.28%) |
Dec 15, 2014 | 17.02 | 17.06 | 16.66 | 16.77 | 866,308 | -0.21(-1.23%) |
Dec 12, 2014 | 16.75 | 17.12 | 16.75 | 16.98 | 1,030,073 | +0.03(+0.16%) |
Dec 11, 2014 | 16.84 | 17.07 | 16.84 | 16.96 | 645,019 | +0.17(+1.04%) |
Dec 10, 2014 | 17.15 | 17.19 | 16.75 | 16.78 | 818,812 | -0.47(-2.74%) |
Dec 09, 2014 | 16.76 | 17.27 | 16.67 | 17.25 | 472,534 | +0.29(+1.74%) |
Dec 08, 2014 | 17.12 | 17.37 | 16.88 | 16.96 | 525,637 | -0.21(-1.22%) |
Dec 05, 2014 | 17.06 | 17.42 | 17.06 | 17.17 | 585,933 | +0.19(+1.09%) |
Dec 04, 2014 | 16.87 | 17.01 | 16.80 | 16.98 | 696,234 | +0.05(+0.32%) |
Dec 03, 2014 | 16.97 | 17.04 | 16.79 | 16.93 | 727,518 | -0.04(-0.23%) |
Dec 02, 2014 | 16.60 | 17.03 | 16.57 | 16.97 | 531,412 | +0.38(+2.29%) |
Dec 01, 2014 | 16.67 | 16.80 | 16.47 | 16.59 | 541,332 | -0.18(-1.06%) |
Nov 28, 2014 | 17.12 | 17.12 | 16.77 | 16.77 | 265,134 | -0.34(-1.99%) |
Nov 26, 2014 | 17.10 | 17.11 | 17.11 | 17.11 | 301,005 | -0.02(-0.09%) |
Nov 25, 2014 | 17.08 | 17.16 | 17.01 | 17.12 | 227,542 | +0.04(+0.23%) |
Nov 24, 2014 | 16.91 | 17.08 | 16.71 | 17.08 | 383,124 | +0.22(+1.31%) |
Nov 21, 2014 | 17.17 | 17.17 | 16.80 | 16.86 | 419,290 | -0.15(-0.91%) |
Nov 20, 2014 | 16.73 | 17.03 | 16.51 | 17.02 | 303,323 | +0.16(+0.97%) |
Nov 19, 2014 | 16.98 | 17.00 | 16.40 | 16.85 | 549,817 | -0.15(-0.89%) |
Nov 18, 2014 | 16.88 | 17.08 | 16.83 | 17.01 | 584,255 | +0.14(+0.83%) |
Nov 17, 2014 | 16.85 | 16.99 | 16.71 | 16.87 | 469,012 | +0.00(+0.00%) |
Nov 14, 2014 | 16.97 | 17.15 | 16.85 | 16.87 | 490,393 | -0.10(-0.62%) |
Nov 13, 2014 | 17.21 | 17.21 | 16.92 | 16.97 | 283,512 | -0.19(-1.11%) |
Nov 12, 2014 | 16.87 | 17.18 | 16.87 | 17.16 | 386,764 | +0.20(+1.19%) |
Nov 11, 2014 | 17.08 | 17.17 | 16.92 | 16.96 | 370,951 | -0.13(-0.75%) |
Nov 10, 2014 | 16.90 | 17.09 | 16.90 | 17.09 | 303,749 | +0.19(+1.12%) |
Nov 07, 2014 | 16.81 | 16.97 | 16.73 | 16.90 | 328,413 | +0.02(+0.14%) |
Nov 06, 2014 | 16.84 | 17.00 | 16.63 | 16.87 | 396,553 | +0.05(+0.28%) |
Nov 05, 2014 | 16.76 | 17.01 | 16.68 | 16.83 | 315,215 | +0.16(+0.98%) |
Nov 04, 2014 | 16.76 | 16.80 | 16.54 | 16.66 | 459,075 | -0.10(-0.60%) |