Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 17.67 | 17.71 | 17.49 | 17.50 | 3,133,762 | -0.19(-1.06%) |
Jan 29, 2015 | 17.50 | 17.69 | 17.48 | 17.68 | 2,882,154 | +0.12(+0.70%) |
Jan 28, 2015 | 17.50 | 17.68 | 17.43 | 17.56 | 3,161,603 | +0.12(+0.70%) |
Jan 27, 2015 | 17.41 | 17.47 | 17.31 | 17.44 | 1,769,891 | +0.03(+0.15%) |
Jan 26, 2015 | 17.16 | 17.41 | 17.04 | 17.41 | 3,123,539 | +0.30(+1.77%) |
Jan 23, 2015 | 17.00 | 17.12 | 16.97 | 17.11 | 3,230,346 | +0.14(+0.84%) |
Jan 22, 2015 | 16.89 | 17.00 | 16.85 | 16.97 | 5,214,765 | +0.12(+0.69%) |
Jan 21, 2015 | 16.90 | 16.93 | 16.79 | 16.85 | 3,221,154 | -0.09(-0.53%) |
Jan 20, 2015 | 17.08 | 17.21 | 16.90 | 16.94 | 5,140,525 | -0.04(-0.23%) |
Jan 16, 2015 | 16.91 | 17.05 | 16.88 | 16.98 | 3,093,275 | -0.02(-0.11%) |
Jan 15, 2015 | 17.05 | 17.10 | 16.95 | 17.00 | 4,451,963 | -0.02(-0.11%) |
Jan 14, 2015 | 16.91 | 17.06 | 16.84 | 17.02 | 3,924,225 | +0.07(+0.42%) |
Jan 13, 2015 | 16.46 | 16.95 | 16.43 | 16.95 | 15,495,665 | -0.15(-0.91%) |
Jan 12, 2015 | 16.97 | 17.11 | 16.92 | 17.10 | 1,242,898 | +0.16(+0.95%) |
Jan 09, 2015 | 16.92 | 16.99 | 16.75 | 16.94 | 1,827,717 | +0.03(+0.15%) |
Jan 08, 2015 | 17.02 | 17.10 | 16.86 | 16.91 | 2,147,878 | -0.06(-0.34%) |
Jan 07, 2015 | 16.53 | 17.00 | 16.52 | 16.97 | 2,806,788 | +0.43(+2.58%) |
Jan 06, 2015 | 16.29 | 16.56 | 16.25 | 16.55 | 4,034,901 | +0.30(+1.83%) |
Jan 05, 2015 | 16.15 | 16.29 | 16.09 | 16.25 | 2,862,953 | +0.05(+0.28%) |
Jan 02, 2015 | 15.89 | 16.20 | 15.64 | 16.20 | 1,063,016 | +0.17(+1.05%) |
Dec 31, 2014 | 16.35 | 16.04 | 16.04 | 16.04 | 1,923,807 | -0.26(-1.58%) |
Dec 30, 2014 | 16.20 | 16.39 | 16.20 | 16.29 | 2,565,591 | +0.05(+0.28%) |
Dec 29, 2014 | 16.19 | 16.27 | 16.08 | 16.25 | 1,700,300 | +0.06(+0.40%) |
Dec 26, 2014 | 16.08 | 16.19 | 16.06 | 16.19 | 770,322 | +0.11(+0.68%) |
Dec 24, 2014 | 16.22 | 16.08 | 16.08 | 16.08 | 1,123,924 | -0.21(-1.27%) |
Dec 23, 2014 | 16.35 | 16.42 | 16.23 | 16.28 | 2,485,916 | +0.00(+0.00%) |
Dec 22, 2014 | 16.11 | 16.30 | 16.03 | 16.28 | 2,115,146 | +0.14(+0.88%) |
Dec 19, 2014 | 15.93 | 16.14 | 15.88 | 16.14 | 3,848,418 | +0.23(+1.42%) |
Dec 18, 2014 | 15.77 | 15.94 | 15.64 | 15.91 | 2,770,559 | +0.21(+1.36%) |
Dec 17, 2014 | 15.50 | 15.70 | 15.47 | 15.70 | 2,028,846 | +0.25(+1.59%) |
Dec 16, 2014 | 15.42 | 15.62 | 15.31 | 15.46 | 2,034,469 | +0.05(+0.33%) |
Dec 15, 2014 | 15.61 | 15.66 | 15.40 | 15.40 | 2,615,504 | -0.19(-1.20%) |
Dec 12, 2014 | 15.74 | 15.77 | 15.55 | 15.59 | 2,351,631 | -0.14(-0.86%) |
Dec 11, 2014 | 15.75 | 15.86 | 15.73 | 15.73 | 1,036,018 | -0.02(-0.12%) |
Dec 10, 2014 | 15.63 | 15.85 | 15.56 | 15.75 | 3,416,548 | +0.03(+0.21%) |
Dec 09, 2014 | 15.57 | 15.73 | 15.57 | 15.71 | 1,127,620 | +0.12(+0.79%) |
Dec 08, 2014 | 15.54 | 15.70 | 15.54 | 15.59 | 2,881,184 | +0.06(+0.42%) |
Dec 05, 2014 | 15.64 | 15.65 | 15.49 | 15.53 | 2,851,041 | -0.10(-0.62%) |
Dec 04, 2014 | 15.59 | 15.66 | 15.52 | 15.62 | 2,614,766 | +0.05(+0.29%) |
Dec 03, 2014 | 15.53 | 15.62 | 15.48 | 15.58 | 2,912,568 | +0.05(+0.33%) |
Dec 02, 2014 | 15.55 | 15.63 | 15.46 | 15.53 | 1,282,028 | -0.05(-0.33%) |
Dec 01, 2014 | 15.60 | 15.75 | 15.55 | 15.58 | 2,146,748 | -0.03(-0.21%) |
Nov 28, 2014 | 15.54 | 15.65 | 15.53 | 15.61 | 1,651,659 | +0.11(+0.71%) |
Nov 26, 2014 | 15.46 | 15.50 | 15.50 | 15.50 | 1,004,035 | +0.10(+0.67%) |
Nov 25, 2014 | 15.28 | 15.41 | 15.22 | 15.40 | 2,960,176 | +0.13(+0.85%) |
Nov 24, 2014 | 15.28 | 15.31 | 15.18 | 15.27 | 3,744,092 | -0.06(-0.38%) |
Nov 21, 2014 | 15.24 | 15.33 | 15.17 | 15.33 | 12,175,079 | +0.09(+0.59%) |
Nov 20, 2014 | 15.16 | 15.30 | 15.15 | 15.24 | 1,756,222 | -0.03(-0.17%) |
Nov 19, 2014 | 15.30 | 15.33 | 15.20 | 15.26 | 1,458,811 | -0.07(-0.46%) |
Nov 18, 2014 | 15.27 | 15.37 | 15.20 | 15.33 | 2,192,153 | +0.05(+0.30%) |
Nov 17, 2014 | 15.33 | 15.38 | 15.22 | 15.29 | 1,853,814 | -0.05(-0.34%) |
Nov 14, 2014 | 15.35 | 15.40 | 15.30 | 15.34 | 2,840,629 | +0.01(+0.04%) |
Nov 13, 2014 | 15.39 | 15.46 | 15.29 | 15.33 | 5,208,729 | -0.03(-0.21%) |
Nov 12, 2014 | 15.35 | 15.46 | 15.33 | 15.37 | 30,367,558 | -0.07(-0.46%) |
Nov 11, 2014 | 15.46 | 15.61 | 15.32 | 15.44 | 2,039,503 | -0.23(-1.48%) |
Nov 10, 2014 | 15.49 | 15.72 | 15.43 | 15.67 | 445,928 | +0.17(+1.08%) |
Nov 07, 2014 | 15.62 | 15.64 | 15.42 | 15.50 | 539,122 | -0.06(-0.37%) |
Nov 06, 2014 | 15.69 | 15.79 | 15.55 | 15.56 | 470,837 | -0.11(-0.70%) |
Nov 05, 2014 | 15.74 | 15.92 | 15.58 | 15.67 | 668,639 | -0.07(-0.45%) |
Nov 04, 2014 | 15.78 | 15.97 | 15.71 | 15.74 | 1,503,196 | -0.04(-0.25%) |