Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 16.49 | 16.51 | 16.17 | 16.17 | 1,344,082 | -0.35(-2.14%) |
Jan 29, 2015 | 16.55 | 16.55 | 16.37 | 16.53 | 543,808 | +0.03(+0.16%) |
Jan 28, 2015 | 16.65 | 16.73 | 16.50 | 16.50 | 505,950 | -0.09(-0.56%) |
Jan 27, 2015 | 16.60 | 16.66 | 16.55 | 16.59 | 667,878 | -0.02(-0.09%) |
Jan 26, 2015 | 16.48 | 16.61 | 16.41 | 16.61 | 648,518 | +0.14(+0.83%) |
Jan 23, 2015 | 16.53 | 16.56 | 16.42 | 16.47 | 604,903 | -0.04(-0.26%) |
Jan 22, 2015 | 16.27 | 16.53 | 16.24 | 16.51 | 494,317 | +0.28(+1.75%) |
Jan 21, 2015 | 16.25 | 16.25 | 16.13 | 16.23 | 404,552 | -0.02(-0.10%) |
Jan 20, 2015 | 16.45 | 16.46 | 16.19 | 16.25 | 596,223 | -0.11(-0.69%) |
Jan 16, 2015 | 16.26 | 16.39 | 16.17 | 16.36 | 1,223,360 | +0.14(+0.84%) |
Jan 15, 2015 | 16.23 | 16.25 | 16.13 | 16.22 | 2,227,008 | +0.04(+0.24%) |
Jan 14, 2015 | 16.02 | 16.19 | 15.95 | 16.18 | 465,477 | +0.13(+0.80%) |
Jan 13, 2015 | 16.15 | 16.18 | 15.97 | 16.05 | 676,049 | -0.03(-0.19%) |
Jan 12, 2015 | 16.00 | 16.10 | 16.00 | 16.09 | 614,857 | +0.13(+0.80%) |
Jan 09, 2015 | 15.98 | 16.03 | 15.83 | 15.96 | 581,779 | +0.02(+0.12%) |
Jan 08, 2015 | 15.98 | 15.98 | 15.81 | 15.94 | 902,080 | +0.06(+0.37%) |
Jan 07, 2015 | 15.66 | 15.89 | 15.61 | 15.88 | 737,234 | +0.24(+1.54%) |
Jan 06, 2015 | 15.53 | 15.68 | 15.49 | 15.64 | 1,572,916 | +0.16(+1.01%) |
Jan 05, 2015 | 15.44 | 15.51 | 15.31 | 15.48 | 1,400,160 | -0.05(-0.33%) |
Jan 02, 2015 | 15.31 | 15.53 | 15.24 | 15.53 | 2,246,492 | +0.37(+2.44%) |
Dec 31, 2014 | 15.47 | 15.16 | 15.16 | 15.16 | 472,647 | -0.26(-1.67%) |
Dec 30, 2014 | 15.45 | 15.51 | 15.38 | 15.42 | 631,546 | -0.02(-0.13%) |
Dec 29, 2014 | 15.36 | 15.49 | 15.36 | 15.44 | 440,427 | +0.08(+0.51%) |
Dec 26, 2014 | 15.33 | 15.40 | 15.32 | 15.36 | 358,017 | +0.06(+0.38%) |
Dec 24, 2014 | 15.40 | 15.30 | 15.30 | 15.30 | 238,121 | -0.07(-0.48%) |
Dec 23, 2014 | 15.49 | 15.50 | 15.33 | 15.38 | 723,594 | -0.06(-0.40%) |
Dec 22, 2014 | 15.19 | 15.44 | 15.19 | 15.44 | 632,941 | +0.25(+1.61%) |
Dec 19, 2014 | 15.17 | 15.24 | 15.14 | 15.19 | 688,141 | +0.00(+0.03%) |
Dec 18, 2014 | 15.20 | 15.20 | 15.06 | 15.19 | 539,908 | +0.11(+0.74%) |
Dec 17, 2014 | 14.80 | 15.08 | 14.80 | 15.08 | 355,924 | +0.34(+2.28%) |
Dec 16, 2014 | 14.77 | 14.88 | 14.66 | 14.74 | 385,064 | -0.04(-0.26%) |
Dec 15, 2014 | 15.03 | 15.07 | 14.75 | 14.78 | 464,871 | -0.20(-1.32%) |
Dec 12, 2014 | 15.08 | 15.13 | 14.94 | 14.98 | 374,327 | -0.10(-0.69%) |
Dec 11, 2014 | 15.09 | 15.16 | 15.07 | 15.08 | 297,373 | +0.02(+0.10%) |
Dec 10, 2014 | 15.06 | 15.12 | 15.01 | 15.07 | 239,854 | -0.01(-0.08%) |
Dec 09, 2014 | 14.95 | 15.11 | 14.92 | 15.08 | 366,190 | +0.07(+0.44%) |
Dec 08, 2014 | 14.90 | 15.08 | 14.90 | 15.01 | 408,200 | +0.12(+0.78%) |
Dec 05, 2014 | 14.94 | 14.94 | 14.79 | 14.90 | 445,774 | -0.09(-0.62%) |
Dec 04, 2014 | 14.93 | 15.00 | 14.85 | 14.99 | 259,103 | +0.05(+0.31%) |
Dec 03, 2014 | 15.00 | 15.00 | 14.89 | 14.94 | 297,464 | -0.01(-0.08%) |
Dec 02, 2014 | 14.88 | 14.97 | 14.77 | 14.95 | 251,502 | +0.09(+0.57%) |
Dec 01, 2014 | 14.89 | 14.98 | 14.85 | 14.87 | 762,438 | -0.02(-0.13%) |
Nov 28, 2014 | 14.87 | 15.04 | 14.87 | 14.89 | 175,895 | +0.05(+0.36%) |
Nov 26, 2014 | 14.73 | 14.83 | 14.83 | 14.83 | 445,138 | +0.12(+0.81%) |
Nov 25, 2014 | 14.71 | 14.75 | 14.67 | 14.71 | 329,837 | +0.03(+0.23%) |
Nov 24, 2014 | 14.69 | 14.73 | 14.65 | 14.68 | 243,618 | +0.03(+0.19%) |
Nov 21, 2014 | 14.64 | 14.67 | 14.60 | 14.65 | 229,925 | +0.11(+0.75%) |
Nov 20, 2014 | 14.51 | 14.54 | 14.44 | 14.54 | 306,628 | +0.03(+0.21%) |
Nov 19, 2014 | 14.63 | 14.64 | 14.50 | 14.51 | 235,690 | -0.11(-0.74%) |
Nov 18, 2014 | 14.59 | 14.64 | 14.54 | 14.62 | 273,008 | +0.07(+0.48%) |
Nov 17, 2014 | 14.52 | 14.59 | 14.50 | 14.55 | 425,049 | +0.05(+0.37%) |
Nov 14, 2014 | 14.63 | 14.64 | 14.46 | 14.50 | 269,142 | -0.11(-0.74%) |
Nov 13, 2014 | 14.56 | 14.64 | 14.54 | 14.61 | 296,835 | +0.08(+0.53%) |
Nov 12, 2014 | 14.61 | 14.62 | 14.50 | 14.53 | 248,336 | -0.11(-0.74%) |
Nov 11, 2014 | 14.73 | 14.73 | 14.58 | 14.64 | 474,919 | -0.07(-0.47%) |
Nov 10, 2014 | 14.53 | 14.71 | 14.53 | 14.71 | 374,275 | +0.14(+0.93%) |
Nov 07, 2014 | 14.62 | 14.64 | 14.52 | 14.57 | 287,087 | -0.02(-0.11%) |
Nov 06, 2014 | 14.73 | 14.77 | 14.58 | 14.59 | 246,230 | -0.12(-0.82%) |
Nov 05, 2014 | 14.82 | 14.82 | 14.63 | 14.71 | 296,036 | -0.03(-0.24%) |
Nov 04, 2014 | 14.73 | 14.75 | 14.61 | 14.74 | 766,145 | +0.01(+0.08%) |