Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 17.87 | 18.07 | 17.83 | 17.96 | 10,126,556 | +0.02(+0.09%) |
Jan 29, 2015 | 17.95 | 18.17 | 17.77 | 17.95 | 8,279,010 | +0.05(+0.27%) |
Jan 28, 2015 | 18.49 | 18.64 | 17.90 | 17.90 | 15,169,653 | +0.65(+3.76%) |
Jan 27, 2015 | 17.25 | 17.41 | 17.17 | 17.25 | 6,370,823 | -0.25(-1.44%) |
Jan 26, 2015 | 17.37 | 17.51 | 17.20 | 17.51 | 2,719,167 | +0.11(+0.64%) |
Jan 23, 2015 | 17.42 | 17.69 | 17.36 | 17.39 | 2,711,921 | -0.03(-0.18%) |
Jan 22, 2015 | 17.06 | 17.43 | 17.01 | 17.43 | 2,233,656 | +0.17(+0.96%) |
Jan 21, 2015 | 17.03 | 17.30 | 16.89 | 17.26 | 3,764,113 | +0.09(+0.55%) |
Jan 20, 2015 | 17.18 | 17.26 | 16.97 | 17.17 | 3,585,294 | +0.07(+0.42%) |
Jan 16, 2015 | 16.90 | 17.13 | 16.79 | 17.09 | 4,678,116 | +0.19(+1.12%) |
Jan 15, 2015 | 17.64 | 17.82 | 16.85 | 16.90 | 13,683,888 | -0.68(-3.86%) |
Jan 14, 2015 | 17.54 | 17.66 | 17.17 | 17.58 | 8,023,254 | -0.12(-0.67%) |
Jan 13, 2015 | 17.62 | 18.12 | 17.51 | 17.70 | 4,480,327 | -0.04(-0.22%) |
Jan 12, 2015 | 18.06 | 18.06 | 17.70 | 17.74 | 6,842,315 | -0.47(-2.60%) |
Jan 09, 2015 | 18.20 | 18.34 | 17.92 | 18.22 | 5,260,068 | +0.02(+0.09%) |
Jan 08, 2015 | 17.87 | 18.26 | 17.86 | 18.20 | 6,856,903 | +0.51(+2.90%) |
Jan 07, 2015 | 17.39 | 17.95 | 17.32 | 17.69 | 12,414,457 | +0.39(+2.24%) |
Jan 06, 2015 | 17.54 | 17.56 | 17.18 | 17.30 | 5,468,710 | -0.24(-1.40%) |
Jan 05, 2015 | 17.64 | 17.65 | 17.44 | 17.54 | 4,816,463 | -0.20(-1.11%) |
Jan 02, 2015 | 17.75 | 17.85 | 17.58 | 17.74 | 2,640,360 | +0.10(+0.58%) |
Dec 31, 2014 | 17.93 | 17.64 | 17.64 | 17.64 | 2,384,769 | -0.28(-1.54%) |
Dec 30, 2014 | 17.85 | 18.01 | 17.75 | 17.92 | 2,289,709 | +0.06(+0.35%) |
Dec 29, 2014 | 17.96 | 18.06 | 17.85 | 17.85 | 3,255,770 | -0.11(-0.62%) |
Dec 26, 2014 | 18.07 | 18.16 | 17.96 | 17.96 | 2,508,663 | -0.08(-0.44%) |
Dec 24, 2014 | 18.01 | 18.04 | 18.04 | 18.04 | 1,693,899 | +0.02(+0.09%) |
Dec 23, 2014 | 17.92 | 18.26 | 17.89 | 18.03 | 5,028,598 | +0.12(+0.66%) |
Dec 22, 2014 | 17.73 | 17.95 | 17.72 | 17.91 | 4,119,272 | +0.14(+0.80%) |
Dec 19, 2014 | 17.43 | 17.77 | 17.37 | 17.77 | 11,006,639 | +0.46(+2.65%) |
Dec 18, 2014 | 17.14 | 17.32 | 17.13 | 17.31 | 4,925,204 | +0.38(+2.24%) |
Dec 17, 2014 | 16.91 | 17.04 | 16.78 | 16.93 | 6,856,593 | +0.04(+0.23%) |
Dec 16, 2014 | 16.69 | 17.12 | 16.62 | 16.89 | 8,210,057 | +0.09(+0.52%) |
Dec 15, 2014 | 16.83 | 16.99 | 16.71 | 16.80 | 10,134,921 | +0.13(+0.76%) |
Dec 12, 2014 | 16.78 | 16.87 | 16.64 | 16.68 | 5,950,425 | -0.21(-1.26%) |
Dec 11, 2014 | 17.06 | 17.16 | 16.87 | 16.89 | 5,668,932 | -0.05(-0.28%) |
Dec 10, 2014 | 17.21 | 17.28 | 16.85 | 16.94 | 11,764,979 | -0.33(-1.92%) |
Dec 09, 2014 | 16.95 | 17.29 | 16.87 | 17.27 | 6,301,037 | +0.12(+0.69%) |
Dec 08, 2014 | 17.62 | 17.62 | 17.11 | 17.15 | 10,204,216 | -0.51(-2.86%) |
Dec 05, 2014 | 17.52 | 17.68 | 17.43 | 17.66 | 5,956,821 | +0.08(+0.45%) |
Dec 04, 2014 | 17.56 | 17.61 | 17.45 | 17.58 | 4,951,031 | -0.06(-0.31%) |
Dec 03, 2014 | 17.09 | 17.65 | 17.06 | 17.63 | 7,316,359 | +0.62(+3.62%) |
Dec 02, 2014 | 17.05 | 17.15 | 16.92 | 17.02 | 7,466,780 | -0.18(-1.06%) |
Dec 01, 2014 | 17.46 | 17.46 | 17.13 | 17.20 | 6,546,213 | -0.32(-1.80%) |
Nov 28, 2014 | 17.44 | 17.61 | 17.31 | 17.51 | 2,575,764 | +0.05(+0.27%) |
Nov 26, 2014 | 17.49 | 17.47 | 17.47 | 17.47 | 6,426,717 | -0.05(-0.27%) |
Nov 25, 2014 | 17.32 | 17.52 | 17.32 | 17.51 | 6,169,221 | +0.17(+0.95%) |
Nov 24, 2014 | 17.18 | 17.37 | 17.09 | 17.35 | 5,084,600 | +0.16(+0.92%) |
Nov 21, 2014 | 17.02 | 17.19 | 16.94 | 17.19 | 4,683,884 | +0.36(+2.15%) |
Nov 20, 2014 | 16.80 | 16.91 | 16.66 | 16.83 | 4,931,397 | -0.06(-0.33%) |
Nov 19, 2014 | 16.92 | 16.95 | 16.75 | 16.88 | 4,841,254 | -0.09(-0.56%) |
Nov 18, 2014 | 16.73 | 17.08 | 16.67 | 16.98 | 7,035,427 | +0.20(+1.17%) |
Nov 17, 2014 | 16.55 | 16.86 | 16.43 | 16.78 | 8,309,548 | +0.27(+1.62%) |
Nov 14, 2014 | 16.06 | 16.54 | 16.05 | 16.51 | 7,161,985 | +0.42(+2.64%) |
Nov 13, 2014 | 16.36 | 16.40 | 16.01 | 16.09 | 9,386,554 | -0.33(-2.01%) |
Nov 12, 2014 | 15.88 | 16.49 | 15.84 | 16.42 | 12,529,037 | +0.46(+2.91%) |
Nov 11, 2014 | 17.20 | 17.27 | 15.91 | 15.96 | 27,432,632 | -0.96(-5.67%) |
Nov 10, 2014 | 16.66 | 17.07 | 16.66 | 16.92 | 7,899,266 | -0.32(-1.87%) |
Nov 07, 2014 | 16.95 | 17.30 | 16.95 | 17.24 | 6,649,721 | +0.24(+1.39%) |
Nov 06, 2014 | 16.88 | 17.05 | 16.84 | 17.00 | 7,161,472 | +0.14(+0.84%) |
Nov 05, 2014 | 16.73 | 16.89 | 16.59 | 16.86 | 6,442,973 | +0.19(+1.13%) |
Nov 04, 2014 | 16.62 | 16.70 | 16.48 | 16.67 | 5,813,496 | +0.09(+0.57%) |