Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 16.80 | 16.94 | 16.49 | 16.69 | 177,197 | -0.30(-1.77%) |
Jan 29, 2015 | 16.84 | 17.02 | 16.67 | 16.99 | 78,087 | +0.25(+1.48%) |
Jan 28, 2015 | 16.81 | 16.94 | 16.44 | 16.74 | 170,828 | -0.03(-0.16%) |
Jan 27, 2015 | 16.62 | 16.87 | 16.53 | 16.77 | 86,773 | -0.11(-0.63%) |
Jan 26, 2015 | 16.79 | 16.88 | 16.48 | 16.87 | 51,889 | +0.11(+0.63%) |
Jan 23, 2015 | 16.86 | 16.90 | 16.45 | 16.77 | 42,933 | -0.08(-0.47%) |
Jan 22, 2015 | 16.42 | 16.93 | 16.26 | 16.85 | 47,139 | +0.55(+3.39%) |
Jan 21, 2015 | 16.35 | 16.60 | 16.08 | 16.30 | 62,349 | -0.16(-0.96%) |
Jan 20, 2015 | 16.66 | 16.66 | 16.22 | 16.45 | 84,559 | -0.23(-1.37%) |
Jan 16, 2015 | 16.31 | 16.72 | 16.09 | 16.68 | 69,662 | +0.27(+1.66%) |
Jan 15, 2015 | 16.51 | 16.59 | 16.13 | 16.41 | 59,515 | +0.01(+0.05%) |
Jan 14, 2015 | 15.98 | 16.44 | 15.93 | 16.40 | 57,567 | +0.16(+0.98%) |
Jan 13, 2015 | 15.90 | 16.44 | 15.80 | 16.24 | 105,940 | +0.41(+2.61%) |
Jan 12, 2015 | 15.54 | 15.86 | 15.52 | 15.83 | 72,614 | +0.26(+1.70%) |
Jan 09, 2015 | 15.63 | 15.63 | 15.47 | 15.56 | 79,022 | -0.07(-0.45%) |
Jan 08, 2015 | 15.70 | 15.70 | 15.51 | 15.63 | 125,870 | +0.16(+1.02%) |
Jan 07, 2015 | 15.55 | 15.55 | 15.28 | 15.48 | 43,581 | +0.11(+0.75%) |
Jan 06, 2015 | 15.60 | 15.60 | 15.16 | 15.36 | 82,234 | -0.31(-1.97%) |
Jan 05, 2015 | 16.00 | 16.11 | 15.50 | 15.67 | 62,500 | -0.51(-3.16%) |
Jan 02, 2015 | 16.44 | 16.48 | 15.87 | 16.18 | 53,722 | -0.11(-0.70%) |
Dec 31, 2014 | 16.45 | 16.30 | 16.30 | 16.30 | 44,641 | -0.12(-0.75%) |
Dec 30, 2014 | 16.44 | 16.50 | 16.37 | 16.42 | 47,105 | -0.03(-0.16%) |
Dec 29, 2014 | 16.45 | 16.58 | 16.38 | 16.44 | 53,776 | -0.05(-0.32%) |
Dec 26, 2014 | 16.66 | 16.88 | 16.37 | 16.50 | 50,499 | -0.04(-0.27%) |
Dec 24, 2014 | 16.67 | 16.54 | 16.54 | 16.54 | 41,120 | +0.01(+0.05%) |
Dec 23, 2014 | 16.52 | 16.63 | 16.42 | 16.53 | 84,717 | +0.12(+0.75%) |
Dec 22, 2014 | 16.47 | 16.57 | 16.33 | 16.41 | 96,328 | +0.02(+0.11%) |
Dec 19, 2014 | 16.44 | 16.59 | 16.22 | 16.39 | 301,968 | -0.10(-0.59%) |
Dec 18, 2014 | 17.43 | 17.43 | 15.73 | 16.49 | 181,132 | +1.44(+9.53%) |
Dec 17, 2014 | 14.48 | 15.14 | 14.46 | 15.05 | 90,915 | +0.44(+3.01%) |
Dec 16, 2014 | 14.16 | 14.76 | 14.14 | 14.61 | 65,307 | +0.38(+2.66%) |
Dec 15, 2014 | 14.55 | 14.66 | 14.16 | 14.24 | 52,109 | -0.26(-1.76%) |
Dec 12, 2014 | 14.46 | 14.71 | 14.46 | 14.49 | 39,516 | -0.22(-1.50%) |
Dec 11, 2014 | 14.66 | 14.95 | 14.57 | 14.71 | 55,019 | +0.14(+0.97%) |
Dec 10, 2014 | 14.67 | 14.90 | 14.57 | 14.57 | 41,749 | -0.30(-2.01%) |
Dec 09, 2014 | 14.09 | 14.90 | 14.09 | 14.87 | 42,410 | +0.55(+3.87%) |
Dec 08, 2014 | 14.65 | 14.97 | 14.21 | 14.31 | 36,687 | -0.44(-2.98%) |
Dec 05, 2014 | 14.75 | 14.99 | 14.68 | 14.75 | 64,730 | -0.11(-0.71%) |
Dec 04, 2014 | 14.62 | 14.94 | 14.55 | 14.86 | 38,236 | +0.19(+1.32%) |
Dec 03, 2014 | 14.01 | 14.80 | 14.01 | 14.67 | 37,219 | +0.37(+2.59%) |
Dec 02, 2014 | 14.35 | 14.62 | 13.95 | 14.30 | 81,596 | -0.07(-0.49%) |
Dec 01, 2014 | 14.48 | 14.55 | 14.33 | 14.37 | 55,686 | -0.12(-0.85%) |
Nov 28, 2014 | 14.58 | 14.68 | 14.48 | 14.49 | 34,489 | -0.09(-0.60%) |
Nov 26, 2014 | 14.87 | 14.58 | 14.58 | 14.58 | 61,793 | -0.17(-1.13%) |
Nov 25, 2014 | 14.98 | 14.99 | 14.70 | 14.75 | 33,007 | -0.01(-0.06%) |
Nov 24, 2014 | 14.74 | 14.83 | 14.68 | 14.75 | 46,920 | +0.15(+1.02%) |
Nov 21, 2014 | 14.95 | 14.97 | 14.59 | 14.60 | 72,214 | -0.07(-0.48%) |
Nov 20, 2014 | 14.49 | 14.68 | 14.49 | 14.68 | 28,809 | +0.06(+0.42%) |
Nov 19, 2014 | 14.81 | 14.81 | 14.51 | 14.61 | 42,106 | -0.18(-1.25%) |
Nov 18, 2014 | 14.40 | 14.81 | 14.40 | 14.80 | 61,821 | +0.44(+3.07%) |
Nov 17, 2014 | 14.61 | 14.61 | 14.33 | 14.36 | 35,615 | -0.23(-1.57%) |
Nov 14, 2014 | 14.81 | 14.85 | 14.57 | 14.59 | 53,533 | -0.18(-1.19%) |
Nov 13, 2014 | 15.01 | 15.01 | 14.75 | 14.76 | 46,260 | -0.19(-1.30%) |
Nov 12, 2014 | 14.97 | 15.05 | 14.75 | 14.96 | 40,331 | +0.09(+0.59%) |
Nov 11, 2014 | 14.92 | 15.00 | 14.82 | 14.87 | 38,556 | -0.03(-0.18%) |
Nov 10, 2014 | 14.75 | 14.90 | 14.73 | 14.90 | 28,469 | +0.18(+1.20%) |
Nov 07, 2014 | 14.58 | 14.75 | 14.58 | 14.72 | 61,695 | +0.02(+0.12%) |
Nov 06, 2014 | 14.72 | 14.80 | 14.58 | 14.70 | 41,258 | -0.06(-0.42%) |
Nov 05, 2014 | 15.00 | 15.00 | 14.65 | 14.76 | 36,746 | -0.07(-0.47%) |
Nov 04, 2014 | 14.97 | 15.15 | 14.74 | 14.83 | 48,286 | -0.24(-1.58%) |