Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 17.08 | 17.08 | 16.59 | 16.62 | 98,146 | -0.81(-4.65%) |
Jan 29, 2015 | 17.32 | 17.43 | 17.27 | 17.43 | 29,245 | +0.18(+1.04%) |
Jan 28, 2015 | 17.49 | 17.49 | 17.24 | 17.25 | 39,411 | -0.58(-3.24%) |
Jan 27, 2015 | 17.79 | 17.83 | 17.74 | 17.83 | 6,862 | -0.30(-1.64%) |
Jan 26, 2015 | 18.09 | 18.14 | 18.06 | 18.13 | 15,383 | +0.19(+1.08%) |
Jan 23, 2015 | 17.94 | 17.97 | 17.93 | 17.93 | 22,401 | -0.13(-0.74%) |
Jan 22, 2015 | 17.89 | 18.07 | 17.89 | 18.06 | 32,864 | +0.16(+0.91%) |
Jan 21, 2015 | 17.74 | 17.90 | 17.74 | 17.90 | 49,220 | +0.87(+5.12%) |
Jan 20, 2015 | 17.11 | 17.11 | 16.94 | 17.03 | 97,844 | -0.69(-3.89%) |
Jan 16, 2015 | 17.80 | 17.80 | 17.66 | 17.72 | 38,394 | -0.34(-1.91%) |
Jan 15, 2015 | 18.11 | 18.21 | 18.06 | 18.06 | 22,719 | +0.47(+2.68%) |
Jan 14, 2015 | 17.65 | 17.65 | 17.55 | 17.59 | 35,038 | -0.08(-0.45%) |
Jan 13, 2015 | 17.70 | 17.82 | 17.63 | 17.67 | 56,855 | +0.03(+0.16%) |
Jan 12, 2015 | 17.73 | 17.73 | 17.62 | 17.64 | 27,505 | -0.17(-0.93%) |
Jan 09, 2015 | 17.84 | 17.85 | 17.79 | 17.81 | 33,332 | -0.17(-0.93%) |
Jan 08, 2015 | 18.00 | 18.00 | 17.93 | 17.98 | 43,162 | -0.52(-2.82%) |
Jan 07, 2015 | 18.51 | 18.51 | 18.44 | 18.50 | 31,760 | +0.23(+1.27%) |
Jan 06, 2015 | 18.34 | 18.34 | 18.20 | 18.27 | 19,557 | +0.12(+0.68%) |
Jan 05, 2015 | 18.26 | 18.26 | 18.14 | 18.14 | 17,730 | +0.17(+0.96%) |
Jan 02, 2015 | 18.09 | 18.10 | 17.97 | 17.97 | 88,882 | +0.12(+0.67%) |
Dec 31, 2014 | 17.88 | 17.85 | 17.85 | 17.85 | 41,790 | +0.41(+2.33%) |
Dec 30, 2014 | 17.41 | 17.48 | 17.41 | 17.44 | 29,563 | -0.02(-0.09%) |
Dec 29, 2014 | 17.52 | 17.52 | 17.46 | 17.46 | 25,392 | -0.08(-0.48%) |
Dec 26, 2014 | 17.17 | 17.55 | 17.17 | 17.54 | 68,318 | +1.17(+7.13%) |
Dec 24, 2014 | 16.34 | 16.38 | 16.38 | 16.38 | 51,252 | -0.21(-1.28%) |
Dec 23, 2014 | 16.75 | 16.75 | 16.57 | 16.59 | 100,359 | -0.66(-3.84%) |
Dec 22, 2014 | 17.28 | 17.28 | 17.22 | 17.25 | 62,964 | -0.06(-0.37%) |
Dec 19, 2014 | 17.13 | 17.32 | 17.13 | 17.32 | 41,850 | +0.20(+1.18%) |
Dec 18, 2014 | 17.27 | 17.27 | 17.04 | 17.11 | 52,860 | -0.25(-1.47%) |
Dec 17, 2014 | 17.09 | 17.41 | 17.09 | 17.37 | 96,062 | +0.43(+2.51%) |
Dec 16, 2014 | 16.86 | 17.07 | 16.81 | 16.94 | 94,648 | +0.64(+3.94%) |
Dec 15, 2014 | 16.47 | 16.53 | 16.22 | 16.30 | 108,373 | +0.16(+0.99%) |
Dec 12, 2014 | 16.28 | 16.34 | 16.14 | 16.14 | 101,403 | -0.14(-0.84%) |
Dec 11, 2014 | 16.34 | 16.43 | 16.28 | 16.28 | 83,202 | +0.14(+0.87%) |
Dec 10, 2014 | 16.30 | 16.38 | 16.12 | 16.14 | 164,162 | +0.29(+1.85%) |
Dec 09, 2014 | 16.13 | 16.27 | 15.69 | 15.84 | 167,040 | -1.14(-6.72%) |
Dec 08, 2014 | 17.12 | 17.12 | 16.93 | 16.98 | 178,229 | +0.46(+2.79%) |
Dec 05, 2014 | 16.53 | 16.53 | 16.38 | 16.52 | 294,511 | -0.08(-0.46%) |
Dec 04, 2014 | 16.70 | 16.70 | 16.51 | 16.60 | 252,892 | +0.67(+4.23%) |
Dec 03, 2014 | 15.86 | 15.93 | 15.80 | 15.93 | 182,321 | +0.33(+2.15%) |
Dec 02, 2014 | 15.60 | 15.64 | 15.55 | 15.59 | 185,457 | +0.69(+4.65%) |
Dec 01, 2014 | 14.99 | 14.99 | 14.87 | 14.90 | 283,083 | -0.08(-0.51%) |
Nov 28, 2014 | 14.82 | 14.98 | 14.82 | 14.98 | 10,050 | +0.27(+1.84%) |
Nov 26, 2014 | 14.55 | 14.71 | 14.71 | 14.71 | 10,250 | +0.30(+2.06%) |
Nov 25, 2014 | 14.45 | 14.46 | 14.40 | 14.41 | 6,360 | +0.13(+0.93%) |
Nov 24, 2014 | 14.40 | 14.40 | 14.26 | 14.28 | 12,090 | -0.03(-0.24%) |
Nov 21, 2014 | 14.11 | 14.31 | 14.11 | 14.31 | 3,942 | +0.57(+4.13%) |
Nov 20, 2014 | 13.71 | 13.74 | 13.71 | 13.74 | 2,891 | +0.00(+0.03%) |
Nov 19, 2014 | 13.71 | 13.74 | 13.71 | 13.74 | 2,013 | -0.04(-0.28%) |
Nov 18, 2014 | 13.78 | 13.78 | 13.78 | 13.78 | 1,576 | -0.14(-1.01%) |
Nov 17, 2014 | 13.93 | 13.93 | 13.92 | 13.92 | 1,918 | -0.33(-2.35%) |
Nov 14, 2014 | 14.25 | 14.25 | 14.25 | 14.25 | 604 | +0.28(+2.00%) |
Nov 13, 2014 | 14.01 | 14.01 | 13.97 | 13.97 | 1,576 | -0.04(-0.31%) |
Nov 12, 2014 | 14.03 | 14.04 | 14.02 | 14.02 | 20,895 | +0.08(+0.57%) |
Nov 11, 2014 | 13.88 | 13.94 | 13.88 | 13.94 | 7,982 | +0.06(+0.41%) |
Nov 10, 2014 | 13.89 | 13.89 | 13.88 | 13.88 | 7,753 | +0.32(+2.33%) |
Nov 06, 2014 | 13.69 | 13.56 | 13.56 | 13.56 | 525 | +0.01(+0.08%) |
Nov 05, 2014 | 13.55 | 13.55 | 13.55 | 13.55 | 1,314 | -0.02(-0.17%) |
Nov 04, 2014 | 13.59 | 13.60 | 13.58 | 13.58 | 16,576 | -0.02(-0.14%) |