Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 16.19 | 16.26 | 16.15 | 16.16 | 990,146 | -0.03(-0.20%) |
Jan 29, 2015 | 16.21 | 16.23 | 16.08 | 16.19 | 1,539,847 | +0.03(+0.20%) |
Jan 28, 2015 | 16.31 | 16.41 | 16.11 | 16.16 | 806,828 | -0.12(-0.71%) |
Jan 27, 2015 | 16.35 | 16.52 | 16.25 | 16.27 | 594,462 | -0.12(-0.76%) |
Jan 26, 2015 | 16.22 | 16.43 | 16.09 | 16.40 | 783,689 | +0.18(+1.12%) |
Jan 23, 2015 | 16.39 | 16.49 | 16.12 | 16.21 | 904,361 | -0.16(-0.96%) |
Jan 22, 2015 | 16.26 | 16.44 | 16.16 | 16.37 | 1,008,177 | +0.22(+1.38%) |
Jan 21, 2015 | 16.12 | 16.28 | 16.06 | 16.15 | 508,429 | -0.02(-0.15%) |
Jan 20, 2015 | 16.45 | 16.45 | 16.09 | 16.17 | 730,987 | -0.20(-1.21%) |
Jan 16, 2015 | 16.03 | 16.39 | 15.95 | 16.37 | 673,884 | +0.33(+2.06%) |
Jan 15, 2015 | 16.07 | 16.11 | 15.92 | 16.04 | 762,234 | -0.02(-0.15%) |
Jan 14, 2015 | 15.85 | 16.10 | 15.78 | 16.07 | 625,812 | +0.10(+0.62%) |
Jan 13, 2015 | 16.02 | 16.19 | 15.80 | 15.97 | 642,395 | -0.03(-0.21%) |
Jan 12, 2015 | 15.84 | 16.02 | 15.83 | 16.00 | 517,466 | +0.16(+0.99%) |
Jan 09, 2015 | 15.86 | 15.93 | 15.67 | 15.84 | 488,650 | -0.03(-0.21%) |
Jan 08, 2015 | 15.85 | 15.97 | 15.68 | 15.87 | 921,395 | +0.02(+0.16%) |
Jan 07, 2015 | 16.06 | 16.07 | 15.79 | 15.85 | 1,074,685 | -0.17(-1.09%) |
Jan 06, 2015 | 16.13 | 16.21 | 15.89 | 16.02 | 1,019,314 | -0.05(-0.31%) |
Jan 05, 2015 | 15.95 | 16.22 | 15.90 | 16.07 | 1,043,259 | +0.08(+0.52%) |
Jan 02, 2015 | 15.76 | 16.05 | 15.73 | 15.99 | 686,122 | +0.33(+2.12%) |
Dec 31, 2014 | 15.98 | 15.66 | 15.66 | 15.66 | 732,860 | -0.30(-1.90%) |
Dec 30, 2014 | 15.73 | 16.00 | 15.69 | 15.96 | 897,990 | +0.24(+1.51%) |
Dec 29, 2014 | 15.57 | 15.80 | 15.57 | 15.72 | 954,086 | +0.13(+0.84%) |
Dec 26, 2014 | 15.68 | 15.72 | 15.58 | 15.59 | 795,186 | -0.07(-0.42%) |
Dec 24, 2014 | 15.77 | 15.66 | 15.66 | 15.66 | 426,375 | -0.02(-0.16%) |
Dec 23, 2014 | 15.63 | 15.77 | 15.49 | 15.68 | 1,262,423 | +0.12(+0.74%) |
Dec 22, 2014 | 15.19 | 15.61 | 15.19 | 15.57 | 1,585,287 | +0.36(+2.38%) |
Dec 19, 2014 | 15.08 | 15.26 | 15.07 | 15.21 | 1,764,533 | +0.09(+0.60%) |
Dec 18, 2014 | 15.09 | 15.13 | 14.98 | 15.12 | 2,661,344 | +0.09(+0.60%) |
Dec 17, 2014 | 14.87 | 15.08 | 14.72 | 15.03 | 2,317,635 | +0.22(+1.50%) |
Dec 16, 2014 | 15.05 | 15.05 | 14.79 | 14.80 | 1,958,899 | -0.25(-1.69%) |
Dec 15, 2014 | 15.44 | 15.49 | 15.00 | 15.06 | 1,518,567 | -0.35(-2.24%) |
Dec 12, 2014 | 15.48 | 15.61 | 15.39 | 15.40 | 1,066,936 | -0.16(-1.00%) |
Dec 11, 2014 | 15.55 | 15.64 | 15.53 | 15.56 | 1,081,438 | +0.01(+0.05%) |
Dec 10, 2014 | 15.72 | 15.75 | 15.53 | 15.55 | 865,033 | -0.17(-1.10%) |
Dec 09, 2014 | 15.49 | 15.78 | 15.46 | 15.72 | 1,433,774 | +0.12(+0.79%) |
Dec 08, 2014 | 15.73 | 15.95 | 15.57 | 15.60 | 1,212,538 | -0.12(-0.78%) |
Dec 05, 2014 | 15.76 | 15.87 | 15.67 | 15.72 | 1,263,225 | -0.12(-0.78%) |
Dec 04, 2014 | 15.69 | 15.88 | 15.54 | 15.85 | 779,087 | +0.17(+1.10%) |
Dec 03, 2014 | 15.69 | 15.79 | 15.66 | 15.68 | 849,424 | +0.01(+0.05%) |
Dec 02, 2014 | 15.67 | 15.86 | 15.52 | 15.67 | 694,184 | +0.00(+0.00%) |
Dec 01, 2014 | 15.73 | 15.83 | 15.67 | 15.67 | 930,845 | -0.12(-0.78%) |
Nov 28, 2014 | 15.74 | 16.05 | 15.67 | 15.79 | 511,085 | +0.06(+0.37%) |
Nov 26, 2014 | 15.63 | 15.73 | 15.73 | 15.73 | 769,862 | +0.08(+0.53%) |
Nov 25, 2014 | 15.82 | 15.86 | 15.63 | 15.65 | 1,192,269 | -0.12(-0.73%) |
Nov 24, 2014 | 15.79 | 15.86 | 15.70 | 15.77 | 696,743 | -0.02(-0.16%) |
Nov 21, 2014 | 15.76 | 15.89 | 15.72 | 15.79 | 1,507,506 | +0.20(+1.26%) |
Nov 20, 2014 | 15.58 | 15.68 | 15.49 | 15.59 | 1,389,798 | -0.01(-0.05%) |
Nov 19, 2014 | 15.80 | 15.80 | 15.54 | 15.60 | 1,360,822 | -0.24(-1.50%) |
Nov 18, 2014 | 15.77 | 15.86 | 15.70 | 15.84 | 1,699,678 | +0.07(+0.47%) |
Nov 17, 2014 | 15.77 | 15.91 | 15.72 | 15.77 | 1,208,670 | -0.02(-0.16%) |
Nov 14, 2014 | 15.88 | 15.96 | 15.69 | 15.79 | 1,518,724 | -0.11(-0.67%) |
Nov 13, 2014 | 16.01 | 16.14 | 15.86 | 15.90 | 1,049,702 | -0.07(-0.41%) |
Nov 12, 2014 | 16.01 | 16.05 | 15.93 | 15.96 | 858,540 | -0.10(-0.61%) |
Nov 11, 2014 | 16.10 | 16.15 | 15.93 | 16.06 | 1,294,489 | -0.08(-0.51%) |
Nov 10, 2014 | 16.26 | 16.34 | 16.04 | 16.14 | 1,327,405 | -0.16(-0.96%) |
Nov 07, 2014 | 16.37 | 16.42 | 16.28 | 16.30 | 1,546,988 | -0.04(-0.25%) |
Nov 06, 2014 | 16.39 | 16.52 | 16.22 | 16.34 | 1,208,401 | -0.07(-0.40%) |
Nov 05, 2014 | 16.41 | 16.43 | 16.19 | 16.41 | 1,284,125 | +0.05(+0.30%) |
Nov 04, 2014 | 15.72 | 16.37 | 15.59 | 16.36 | 6,980,105 | +1.08(+7.10%) |