Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 16.70 | 16.85 | 16.63 | 16.75 | 5,555 | +0.08(+0.49%) |
Jan 29, 2015 | 16.70 | 16.71 | 16.62 | 16.67 | 14,619 | -0.06(-0.36%) |
Jan 28, 2015 | 17.29 | 17.29 | 16.73 | 16.73 | 22,382 | -0.43(-2.51%) |
Jan 27, 2015 | 17.03 | 17.24 | 17.03 | 17.16 | 21,484 | -0.03(-0.18%) |
Jan 26, 2015 | 17.31 | 17.31 | 17.11 | 17.19 | 51,099 | -0.01(-0.07%) |
Jan 23, 2015 | 17.10 | 17.29 | 17.10 | 17.20 | 5,634 | +0.14(+0.81%) |
Jan 22, 2015 | 17.17 | 17.22 | 17.07 | 17.07 | 9,049 | +0.15(+0.90%) |
Jan 21, 2015 | 16.97 | 17.03 | 16.91 | 16.91 | 14,278 | +0.13(+0.75%) |
Jan 20, 2015 | 16.73 | 16.79 | 16.64 | 16.79 | 17,593 | +0.16(+0.99%) |
Jan 16, 2015 | 16.50 | 16.62 | 16.44 | 16.62 | 2,378 | +0.25(+1.51%) |
Jan 15, 2015 | 16.41 | 16.42 | 16.36 | 16.38 | 5,611 | +0.02(+0.11%) |
Jan 14, 2015 | 16.13 | 16.36 | 15.94 | 16.36 | 12,588 | +0.18(+1.12%) |
Jan 13, 2015 | 16.47 | 16.59 | 16.17 | 16.18 | 9,119 | -0.26(-1.61%) |
Jan 12, 2015 | 16.76 | 16.76 | 16.34 | 16.44 | 17,806 | -0.47(-2.79%) |
Jan 09, 2015 | 16.91 | 16.91 | 16.88 | 16.91 | 3,657 | -0.10(-0.58%) |
Jan 08, 2015 | 16.96 | 17.11 | 16.96 | 17.01 | 6,652 | +0.22(+1.28%) |
Jan 07, 2015 | 17.07 | 17.07 | 16.80 | 16.80 | 3,843 | -0.15(-0.91%) |
Jan 06, 2015 | 17.41 | 17.41 | 16.77 | 16.95 | 11,214 | -0.46(-2.63%) |
Jan 05, 2015 | 18.01 | 18.01 | 17.41 | 17.41 | 4,457 | -0.66(-3.67%) |
Jan 02, 2015 | 18.02 | 18.07 | 17.95 | 18.07 | 2,999 | +0.18(+0.99%) |
Dec 31, 2014 | 18.11 | 17.90 | 17.90 | 17.90 | 2,856 | -0.20(-1.11%) |
Dec 30, 2014 | 18.14 | 18.14 | 18.02 | 18.10 | 6,107 | -0.06(-0.31%) |
Dec 29, 2014 | 17.89 | 18.21 | 17.89 | 18.16 | 67,058 | +0.27(+1.49%) |
Dec 26, 2014 | 17.77 | 17.93 | 17.77 | 17.89 | 8,172 | +0.13(+0.73%) |
Dec 24, 2014 | 17.68 | 17.76 | 17.76 | 17.76 | 6,188 | -0.07(-0.41%) |
Dec 23, 2014 | 17.70 | 17.86 | 17.70 | 17.83 | 10,933 | +0.46(+2.64%) |
Dec 22, 2014 | 17.36 | 17.38 | 17.36 | 17.37 | 2,938 | -0.05(-0.29%) |
Dec 19, 2014 | 17.34 | 17.49 | 17.27 | 17.42 | 88,741 | +0.13(+0.73%) |
Dec 18, 2014 | 17.10 | 17.42 | 17.10 | 17.30 | 13,096 | +0.31(+1.82%) |
Dec 17, 2014 | 16.47 | 16.99 | 16.47 | 16.99 | 7,705 | +0.57(+3.45%) |
Dec 16, 2014 | 16.29 | 16.67 | 16.07 | 16.42 | 21,265 | +0.18(+1.13%) |
Dec 15, 2014 | 16.47 | 16.66 | 16.16 | 16.24 | 24,375 | -0.25(-1.50%) |
Dec 12, 2014 | 16.58 | 16.58 | 16.36 | 16.49 | 9,817 | -0.20(-1.20%) |
Dec 11, 2014 | 16.57 | 17.00 | 16.57 | 16.69 | 4,360 | +0.05(+0.30%) |
Dec 10, 2014 | 16.69 | 16.69 | 16.61 | 16.64 | 6,945 | -0.70(-4.03%) |
Dec 09, 2014 | 17.03 | 17.34 | 17.01 | 17.34 | 5,184 | +0.21(+1.25%) |
Dec 08, 2014 | 17.59 | 17.59 | 17.09 | 17.12 | 16,552 | -0.83(-4.60%) |
Dec 05, 2014 | 18.15 | 18.15 | 17.95 | 17.95 | 2,491 | -0.22(-1.19%) |
Dec 04, 2014 | 18.03 | 18.22 | 18.03 | 18.16 | 12,701 | +0.09(+0.50%) |
Dec 03, 2014 | 17.84 | 18.07 | 17.84 | 18.07 | 2,956 | +0.39(+2.21%) |
Dec 02, 2014 | 17.30 | 17.81 | 17.30 | 17.68 | 10,285 | +0.29(+1.67%) |
Dec 01, 2014 | 17.95 | 17.95 | 17.34 | 17.39 | 13,778 | -0.60(-3.33%) |
Nov 28, 2014 | 18.16 | 18.21 | 17.99 | 17.99 | 2,116 | -0.83(-4.39%) |
Nov 26, 2014 | 18.69 | 18.82 | 18.82 | 18.82 | 2,221 | +0.09(+0.50%) |
Nov 25, 2014 | 18.85 | 18.85 | 18.72 | 18.72 | 8,876 | +0.05(+0.28%) |
Nov 24, 2014 | 18.92 | 18.92 | 18.66 | 18.67 | 4,479 | -0.13(-0.69%) |
Nov 21, 2014 | 19.07 | 19.07 | 18.80 | 18.80 | 8,783 | +0.00(+0.02%) |
Nov 20, 2014 | 18.65 | 18.83 | 18.65 | 18.80 | 14,072 | +0.12(+0.66%) |
Nov 19, 2014 | 18.53 | 18.70 | 18.53 | 18.67 | 2,202 | +0.10(+0.55%) |
Nov 18, 2014 | 18.45 | 18.59 | 18.45 | 18.57 | 4,654 | +0.09(+0.51%) |
Nov 17, 2014 | 18.41 | 18.48 | 18.41 | 18.48 | 2,094 | +0.15(+0.80%) |
Nov 14, 2014 | 18.41 | 18.41 | 18.31 | 18.33 | 6,539 | +0.06(+0.35%) |
Nov 13, 2014 | 18.57 | 18.57 | 18.19 | 18.27 | 9,576 | -0.17(-0.91%) |
Nov 12, 2014 | 18.52 | 18.52 | 18.43 | 18.43 | 2,627 | -0.02(-0.13%) |
Nov 11, 2014 | 18.38 | 18.46 | 18.37 | 18.46 | 3,591 | +0.02(+0.10%) |
Nov 10, 2014 | 18.58 | 18.58 | 18.42 | 18.44 | 2,001 | -0.06(-0.34%) |
Nov 07, 2014 | 18.43 | 18.51 | 18.43 | 18.50 | 5,382 | +0.28(+1.56%) |
Nov 06, 2014 | 18.22 | 18.26 | 18.20 | 18.22 | 6,672 | -0.13(-0.71%) |
Nov 05, 2014 | 18.29 | 18.35 | 18.09 | 18.35 | 10,135 | +0.18(+0.99%) |
Nov 04, 2014 | 18.32 | 18.32 | 18.05 | 18.17 | 6,977 | -0.42(-2.27%) |