Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 16.60 | 16.73 | 16.32 | 16.36 | 41,264 | -0.37(-2.21%) |
Jan 29, 2015 | 16.53 | 16.76 | 16.40 | 16.73 | 77,900 | +0.30(+1.85%) |
Jan 28, 2015 | 16.94 | 16.94 | 16.39 | 16.42 | 31,363 | -0.34(-2.05%) |
Jan 27, 2015 | 16.75 | 16.85 | 16.57 | 16.77 | 75,652 | -0.17(-0.98%) |
Jan 26, 2015 | 16.79 | 16.97 | 16.62 | 16.93 | 54,660 | +0.25(+1.47%) |
Jan 23, 2015 | 16.67 | 16.76 | 16.58 | 16.69 | 71,292 | +0.00(+0.00%) |
Jan 22, 2015 | 16.42 | 16.72 | 16.32 | 16.69 | 259,448 | +0.36(+2.22%) |
Jan 21, 2015 | 16.19 | 16.37 | 16.19 | 16.33 | 94,116 | +0.10(+0.60%) |
Jan 20, 2015 | 16.66 | 16.66 | 16.14 | 16.23 | 153,150 | -0.34(-2.07%) |
Jan 16, 2015 | 16.29 | 16.57 | 16.25 | 16.57 | 114,068 | +0.30(+1.87%) |
Jan 15, 2015 | 16.66 | 16.66 | 16.25 | 16.27 | 89,494 | -0.34(-2.07%) |
Jan 14, 2015 | 16.54 | 16.69 | 16.40 | 16.61 | 53,937 | -0.20(-1.17%) |
Jan 13, 2015 | 16.96 | 17.25 | 16.61 | 16.81 | 42,782 | -0.03(-0.17%) |
Jan 12, 2015 | 17.24 | 17.38 | 16.91 | 16.84 | 39,854 | -0.34(-2.00%) |
Jan 09, 2015 | 17.40 | 17.51 | 17.18 | 17.18 | 5,471 | -0.28(-1.61%) |
Jan 08, 2015 | 17.36 | 17.51 | 17.30 | 17.46 | 20,478 | +0.32(+1.87%) |
Jan 07, 2015 | 17.22 | 17.25 | 17.03 | 17.14 | 22,885 | +0.04(+0.23%) |
Jan 06, 2015 | 17.46 | 17.46 | 16.92 | 17.10 | 61,079 | -0.34(-1.97%) |
Jan 05, 2015 | 17.62 | 17.83 | 17.43 | 17.44 | 31,918 | -0.39(-2.20%) |
Jan 02, 2015 | 17.92 | 17.97 | 17.65 | 17.84 | 12,635 | -0.14(-0.76%) |
Dec 31, 2014 | 18.08 | 17.97 | 17.97 | 17.97 | 16,113 | -0.16(-0.87%) |
Dec 30, 2014 | 18.10 | 18.21 | 18.10 | 18.13 | 245,783 | -0.06(-0.32%) |
Dec 29, 2014 | 18.09 | 18.32 | 18.09 | 18.19 | 32,216 | +0.06(+0.32%) |
Dec 26, 2014 | 17.97 | 18.23 | 17.97 | 18.13 | 20,796 | +0.10(+0.54%) |
Dec 24, 2014 | 17.96 | 18.03 | 18.03 | 18.03 | 17,235 | +0.00(+0.00%) |
Dec 23, 2014 | 17.73 | 18.11 | 17.73 | 18.03 | 52,491 | +0.23(+1.27%) |
Dec 22, 2014 | 17.83 | 17.83 | 17.59 | 17.81 | 71,581 | +0.25(+1.40%) |
Dec 19, 2014 | 17.66 | 17.66 | 17.45 | 17.56 | 10,000 | +0.02(+0.11%) |
Dec 18, 2014 | 17.40 | 17.59 | 17.31 | 17.54 | 58,534 | +0.36(+2.07%) |
Dec 17, 2014 | 16.36 | 17.23 | 16.30 | 17.19 | 77,927 | +0.55(+3.28%) |
Dec 16, 2014 | 16.58 | 16.98 | 15.73 | 16.64 | 42,769 | -0.02(-0.12%) |
Dec 15, 2014 | 16.91 | 17.00 | 16.52 | 16.66 | 15,474 | -0.13(-0.76%) |
Dec 12, 2014 | 16.57 | 16.94 | 16.43 | 16.79 | 28,114 | -0.32(-1.89%) |
Dec 11, 2014 | 17.41 | 17.58 | 17.11 | 17.11 | 74,365 | -0.17(-0.96%) |
Dec 10, 2014 | 17.54 | 17.83 | 17.25 | 17.28 | 36,821 | -0.67(-3.72%) |
Dec 09, 2014 | 17.49 | 17.94 | 17.39 | 17.94 | 31,292 | +0.36(+2.06%) |
Dec 08, 2014 | 17.91 | 18.03 | 17.58 | 17.58 | 23,720 | -0.47(-2.61%) |
Dec 05, 2014 | 18.09 | 18.15 | 17.93 | 18.05 | 97,100 | +0.15(+0.82%) |
Dec 04, 2014 | 17.94 | 18.10 | 17.84 | 17.90 | 35,221 | -0.11(-0.60%) |
Dec 03, 2014 | 17.57 | 18.08 | 17.57 | 18.01 | 78,874 | +0.36(+2.06%) |
Dec 02, 2014 | 17.24 | 17.75 | 17.23 | 17.65 | 73,576 | +0.33(+1.93%) |
Dec 01, 2014 | 17.70 | 17.70 | 17.19 | 17.32 | 272,532 | -0.65(-3.60%) |
Nov 28, 2014 | 18.87 | 18.87 | 17.96 | 17.96 | 9,428 | -0.72(-3.83%) |
Nov 26, 2014 | 18.88 | 18.68 | 18.68 | 18.68 | 155,835 | -0.05(-0.26%) |
Nov 25, 2014 | 18.64 | 18.73 | 18.57 | 18.73 | 491,108 | +0.22(+1.17%) |
Nov 24, 2014 | 18.49 | 18.51 | 18.38 | 18.51 | 25,126 | +0.18(+0.96%) |
Nov 21, 2014 | 18.56 | 18.69 | 18.31 | 18.34 | 96,029 | +0.00(+0.00%) |
Nov 20, 2014 | 18.06 | 18.34 | 17.85 | 18.34 | 21,196 | +0.27(+1.52%) |
Nov 19, 2014 | 18.49 | 18.49 | 18.06 | 18.06 | 83,208 | -0.32(-1.76%) |
Nov 18, 2014 | 18.41 | 18.49 | 18.37 | 18.38 | 20,348 | +0.17(+0.91%) |
Nov 17, 2014 | 18.53 | 18.53 | 18.22 | 18.22 | 28,253 | -0.24(-1.27%) |
Nov 14, 2014 | 18.62 | 18.62 | 18.31 | 18.45 | 13,044 | +0.03(+0.15%) |
Nov 13, 2014 | 18.83 | 18.83 | 18.42 | 18.43 | 28,300 | -0.33(-1.77%) |
Nov 12, 2014 | 18.63 | 18.76 | 18.60 | 18.76 | 21,977 | +0.05(+0.26%) |
Nov 11, 2014 | 18.72 | 18.72 | 18.61 | 18.71 | 49,153 | -0.04(-0.21%) |
Nov 10, 2014 | 18.97 | 18.97 | 18.64 | 18.75 | 57,485 | -0.05(-0.26%) |
Nov 07, 2014 | 18.84 | 18.85 | 18.71 | 18.80 | 10,168 | +0.14(+0.74%) |
Nov 06, 2014 | 18.40 | 18.69 | 18.40 | 18.66 | 17,618 | +0.17(+0.90%) |
Nov 05, 2014 | 18.81 | 18.81 | 18.47 | 18.49 | 28,150 | -0.12(-0.63%) |
Nov 04, 2014 | 18.72 | 18.72 | 18.51 | 18.61 | 63,699 | -0.09(-0.47%) |