Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 16.29 | 16.41 | 15.57 | 15.79 | 417,599 | -0.63(-3.84%) |
Jan 29, 2015 | 16.05 | 16.44 | 15.82 | 16.42 | 378,117 | +0.33(+2.07%) |
Jan 28, 2015 | 16.52 | 16.58 | 16.06 | 16.09 | 261,647 | -0.23(-1.41%) |
Jan 27, 2015 | 16.44 | 16.60 | 16.27 | 16.32 | 285,611 | -0.25(-1.51%) |
Jan 26, 2015 | 16.46 | 16.62 | 16.26 | 16.57 | 394,426 | +0.12(+0.70%) |
Jan 23, 2015 | 16.63 | 16.69 | 16.42 | 16.46 | 269,035 | -0.15(-0.90%) |
Jan 22, 2015 | 16.27 | 16.62 | 16.16 | 16.61 | 486,605 | +0.42(+2.60%) |
Jan 21, 2015 | 16.09 | 16.29 | 15.96 | 16.18 | 326,745 | +0.11(+0.68%) |
Jan 20, 2015 | 16.31 | 16.36 | 15.87 | 16.08 | 432,228 | -0.28(-1.74%) |
Jan 16, 2015 | 15.98 | 16.44 | 15.85 | 16.36 | 518,770 | +0.42(+2.64%) |
Jan 15, 2015 | 16.10 | 16.17 | 15.83 | 15.94 | 379,713 | -0.05(-0.30%) |
Jan 14, 2015 | 15.93 | 16.07 | 15.74 | 15.99 | 438,439 | +0.06(+0.38%) |
Jan 13, 2015 | 16.20 | 16.44 | 15.71 | 15.93 | 645,260 | -0.18(-1.15%) |
Jan 12, 2015 | 16.25 | 16.35 | 16.05 | 16.11 | 491,131 | -0.08(-0.49%) |
Jan 09, 2015 | 16.25 | 16.35 | 16.14 | 16.19 | 507,056 | -0.05(-0.33%) |
Jan 08, 2015 | 15.88 | 16.45 | 15.88 | 16.25 | 1,079,578 | +0.03(+0.21%) |
Jan 07, 2015 | 17.09 | 17.11 | 15.86 | 16.21 | 1,518,001 | -0.91(-5.34%) |
Jan 06, 2015 | 17.40 | 17.74 | 16.83 | 17.13 | 1,301,556 | -0.97(-5.38%) |
Jan 05, 2015 | 18.38 | 18.59 | 18.07 | 18.10 | 458,001 | -0.49(-2.66%) |
Jan 02, 2015 | 18.77 | 18.93 | 18.38 | 18.59 | 415,189 | +0.02(+0.11%) |
Dec 31, 2014 | 18.96 | 18.57 | 18.57 | 18.57 | 451,134 | -0.31(-1.66%) |
Dec 30, 2014 | 18.93 | 18.99 | 18.80 | 18.89 | 377,663 | -0.03(-0.18%) |
Dec 29, 2014 | 19.11 | 19.12 | 18.76 | 18.92 | 427,999 | -0.17(-0.87%) |
Dec 26, 2014 | 18.82 | 19.12 | 18.78 | 19.09 | 316,228 | +0.35(+1.89%) |
Dec 24, 2014 | 18.59 | 18.73 | 18.73 | 18.73 | 252,761 | +0.21(+1.15%) |
Dec 23, 2014 | 18.53 | 18.60 | 18.37 | 18.52 | 301,602 | +0.05(+0.29%) |
Dec 22, 2014 | 18.33 | 18.59 | 18.33 | 18.47 | 308,569 | +0.26(+1.43%) |
Dec 19, 2014 | 18.39 | 18.65 | 18.18 | 18.21 | 1,703,603 | -0.21(-1.12%) |
Dec 18, 2014 | 18.27 | 18.55 | 18.05 | 18.41 | 454,745 | +0.39(+2.17%) |
Dec 17, 2014 | 17.64 | 18.08 | 17.59 | 18.02 | 408,689 | +0.48(+2.76%) |
Dec 16, 2014 | 17.20 | 17.95 | 17.02 | 17.54 | 504,544 | +0.38(+2.22%) |
Dec 15, 2014 | 17.28 | 17.31 | 16.77 | 17.16 | 647,269 | -0.01(-0.04%) |
Dec 12, 2014 | 17.63 | 17.70 | 17.11 | 17.17 | 346,687 | -0.65(-3.67%) |
Dec 11, 2014 | 17.49 | 18.03 | 17.47 | 17.82 | 343,599 | +0.35(+2.03%) |
Dec 10, 2014 | 17.77 | 17.97 | 17.43 | 17.47 | 282,087 | -0.40(-2.24%) |
Dec 09, 2014 | 17.55 | 17.90 | 16.99 | 17.87 | 561,264 | +0.13(+0.72%) |
Dec 08, 2014 | 18.31 | 18.38 | 17.73 | 17.74 | 350,527 | -0.53(-2.92%) |
Dec 05, 2014 | 18.06 | 18.45 | 18.06 | 18.27 | 226,887 | +0.23(+1.26%) |
Dec 04, 2014 | 18.03 | 18.26 | 17.96 | 18.05 | 364,136 | -0.02(-0.11%) |
Dec 03, 2014 | 18.11 | 18.28 | 17.89 | 18.07 | 334,113 | +0.02(+0.11%) |
Dec 02, 2014 | 17.99 | 18.35 | 17.83 | 18.05 | 361,892 | +0.11(+0.60%) |
Dec 01, 2014 | 18.29 | 18.39 | 17.94 | 17.94 | 303,581 | -0.35(-1.93%) |
Nov 28, 2014 | 18.34 | 18.65 | 18.26 | 18.29 | 256,550 | +0.04(+0.22%) |
Nov 26, 2014 | 17.86 | 18.25 | 18.25 | 18.25 | 382,962 | +0.45(+2.55%) |
Nov 25, 2014 | 18.03 | 18.06 | 17.76 | 17.80 | 753,129 | -0.15(-0.82%) |
Nov 24, 2014 | 17.62 | 17.99 | 17.49 | 17.95 | 271,122 | +0.31(+1.78%) |
Nov 21, 2014 | 17.81 | 17.82 | 17.50 | 17.63 | 247,252 | +0.03(+0.15%) |
Nov 20, 2014 | 17.81 | 17.85 | 17.50 | 17.61 | 257,924 | -0.28(-1.57%) |
Nov 19, 2014 | 18.16 | 18.18 | 17.71 | 17.89 | 440,304 | -0.26(-1.43%) |
Nov 18, 2014 | 18.10 | 18.36 | 18.08 | 18.15 | 428,829 | +0.15(+0.82%) |
Nov 17, 2014 | 18.17 | 18.41 | 17.94 | 18.00 | 333,199 | -0.13(-0.74%) |
Nov 14, 2014 | 18.09 | 18.23 | 17.84 | 18.13 | 386,532 | +0.05(+0.26%) |
Nov 13, 2014 | 18.02 | 18.35 | 17.97 | 18.09 | 301,487 | +0.12(+0.67%) |
Nov 12, 2014 | 17.54 | 17.99 | 17.51 | 17.97 | 289,957 | +0.33(+1.89%) |
Nov 11, 2014 | 17.47 | 17.65 | 17.27 | 17.63 | 279,229 | +0.19(+1.11%) |
Nov 10, 2014 | 17.30 | 17.57 | 17.14 | 17.44 | 332,375 | +0.09(+0.50%) |
Nov 07, 2014 | 17.61 | 17.61 | 16.96 | 17.35 | 464,166 | +0.09(+0.54%) |
Nov 06, 2014 | 17.70 | 17.73 | 17.08 | 17.26 | 420,692 | -0.48(-2.71%) |
Nov 05, 2014 | 17.87 | 17.90 | 17.67 | 17.74 | 487,154 | -0.03(-0.17%) |
Nov 04, 2014 | 17.61 | 17.89 | 17.55 | 17.77 | 574,657 | +0.03(+0.17%) |