Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 15.89 | 15.99 | 15.80 | 15.83 | 160,622 | -0.18(-1.13%) |
Jan 29, 2015 | 15.92 | 16.02 | 15.76 | 16.01 | 119,966 | +0.11(+0.72%) |
Jan 28, 2015 | 16.07 | 16.10 | 15.85 | 15.89 | 181,895 | -0.15(-0.94%) |
Jan 27, 2015 | 16.01 | 16.10 | 16.00 | 16.04 | 135,765 | -0.06(-0.39%) |
Jan 26, 2015 | 16.07 | 16.10 | 15.97 | 16.10 | 164,266 | +0.06(+0.34%) |
Jan 23, 2015 | 16.05 | 16.10 | 16.03 | 16.05 | 211,963 | -0.03(-0.17%) |
Jan 22, 2015 | 15.98 | 16.08 | 15.97 | 16.08 | 616,107 | +0.11(+0.72%) |
Jan 21, 2015 | 15.83 | 15.97 | 15.83 | 15.96 | 317,819 | +0.11(+0.72%) |
Jan 20, 2015 | 15.90 | 15.91 | 15.78 | 15.85 | 104,156 | -0.02(-0.10%) |
Jan 16, 2015 | 15.66 | 15.86 | 15.66 | 15.86 | 221,549 | +0.19(+1.18%) |
Jan 15, 2015 | 15.73 | 15.76 | 15.66 | 15.68 | 80,832 | +0.00(+0.00%) |
Jan 14, 2015 | 15.50 | 15.69 | 15.48 | 15.68 | 172,298 | +0.07(+0.42%) |
Jan 13, 2015 | 15.74 | 15.82 | 15.54 | 15.61 | 179,982 | -0.08(-0.52%) |
Jan 12, 2015 | 15.76 | 15.76 | 15.63 | 15.70 | 112,311 | -0.07(-0.45%) |
Jan 09, 2015 | 15.88 | 15.88 | 15.72 | 15.77 | 203,379 | -0.09(-0.59%) |
Jan 08, 2015 | 15.79 | 15.86 | 15.79 | 15.86 | 229,138 | +0.13(+0.83%) |
Jan 07, 2015 | 15.76 | 15.79 | 15.62 | 15.73 | 197,930 | +0.08(+0.52%) |
Jan 06, 2015 | 15.72 | 15.85 | 15.61 | 15.65 | 172,256 | -0.04(-0.25%) |
Jan 05, 2015 | 15.85 | 15.85 | 15.66 | 15.68 | 123,499 | -0.22(-1.40%) |
Jan 02, 2015 | 15.83 | 15.91 | 15.77 | 15.91 | 82,541 | +0.13(+0.83%) |
Dec 31, 2014 | 15.97 | 15.78 | 15.78 | 15.78 | 128,407 | -0.20(-1.23%) |
Dec 30, 2014 | 16.03 | 16.05 | 15.95 | 15.97 | 130,411 | -0.10(-0.65%) |
Dec 29, 2014 | 16.01 | 16.11 | 16.00 | 16.08 | 179,352 | +0.07(+0.41%) |
Dec 26, 2014 | 15.96 | 16.04 | 15.96 | 16.01 | 97,910 | +0.08(+0.48%) |
Dec 24, 2014 | 15.92 | 15.94 | 15.94 | 15.94 | 82,063 | +0.03(+0.22%) |
Dec 23, 2014 | 15.91 | 15.93 | 15.85 | 15.90 | 119,968 | +0.05(+0.30%) |
Dec 22, 2014 | 15.83 | 15.86 | 15.74 | 15.85 | 1,626,354 | +0.04(+0.25%) |
Dec 19, 2014 | 15.90 | 15.90 | 15.77 | 15.82 | 349,648 | +0.00(+0.00%) |
Dec 18, 2014 | 15.83 | 15.83 | 15.68 | 15.82 | 189,174 | +0.18(+1.15%) |
Dec 17, 2014 | 15.35 | 15.66 | 15.35 | 15.64 | 156,475 | +0.33(+2.18%) |
Dec 16, 2014 | 15.24 | 15.52 | 15.18 | 15.30 | 161,265 | +0.02(+0.14%) |
Dec 15, 2014 | 15.48 | 15.55 | 15.21 | 15.28 | 211,835 | -0.18(-1.18%) |
Dec 12, 2014 | 15.67 | 15.67 | 15.44 | 15.46 | 366,759 | -0.27(-1.69%) |
Dec 11, 2014 | 15.69 | 15.86 | 15.69 | 15.73 | 557,293 | +0.05(+0.31%) |
Dec 10, 2014 | 15.91 | 15.91 | 15.62 | 15.68 | 146,360 | -0.23(-1.46%) |
Dec 09, 2014 | 15.76 | 15.91 | 15.69 | 15.91 | 351,872 | +0.06(+0.40%) |
Dec 08, 2014 | 16.02 | 16.06 | 15.78 | 15.85 | 871,528 | -0.20(-1.23%) |
Dec 05, 2014 | 16.13 | 16.13 | 16.01 | 16.04 | 192,913 | -0.07(-0.44%) |
Dec 04, 2014 | 16.13 | 16.17 | 16.09 | 16.12 | 164,687 | -0.01(-0.04%) |
Dec 03, 2014 | 16.12 | 16.14 | 16.05 | 16.12 | 216,477 | +0.04(+0.24%) |
Dec 02, 2014 | 15.95 | 16.12 | 15.91 | 16.08 | 175,212 | +0.17(+1.06%) |
Dec 01, 2014 | 16.04 | 16.05 | 15.91 | 15.91 | 302,667 | -0.25(-1.52%) |
Nov 28, 2014 | 16.23 | 16.27 | 16.16 | 16.16 | 127,617 | -0.11(-0.67%) |
Nov 26, 2014 | 16.18 | 16.27 | 16.27 | 16.27 | 142,328 | +0.09(+0.57%) |
Nov 25, 2014 | 16.19 | 16.20 | 16.12 | 16.18 | 112,703 | -0.01(-0.07%) |
Nov 24, 2014 | 16.31 | 16.31 | 16.17 | 16.19 | 251,031 | -0.07(-0.44%) |
Nov 21, 2014 | 16.32 | 16.35 | 16.21 | 16.26 | 157,178 | +0.02(+0.13%) |
Nov 20, 2014 | 16.14 | 16.24 | 16.14 | 16.24 | 227,306 | +0.05(+0.30%) |
Nov 19, 2014 | 16.22 | 16.25 | 16.16 | 16.19 | 390,872 | -0.03(-0.20%) |
Nov 18, 2014 | 16.20 | 16.25 | 16.18 | 16.22 | 244,314 | +0.05(+0.34%) |
Nov 17, 2014 | 16.06 | 16.18 | 16.03 | 16.16 | 223,932 | +0.09(+0.54%) |
Nov 14, 2014 | 16.08 | 16.11 | 16.04 | 16.08 | 80,321 | +0.01(+0.07%) |
Nov 13, 2014 | 16.16 | 16.17 | 16.04 | 16.07 | 392,204 | -0.05(-0.34%) |
Nov 12, 2014 | 16.09 | 16.13 | 16.02 | 16.12 | 150,143 | +0.00(+0.00%) |
Nov 11, 2014 | 16.16 | 16.16 | 16.09 | 16.12 | 143,834 | -0.02(-0.10%) |
Nov 10, 2014 | 16.10 | 16.17 | 16.09 | 16.14 | 474,616 | +0.02(+0.10%) |
Nov 07, 2014 | 16.01 | 16.12 | 16.00 | 16.12 | 124,930 | +0.14(+0.85%) |
Nov 06, 2014 | 16.14 | 16.14 | 15.95 | 15.98 | 182,429 | -0.14(-0.88%) |
Nov 05, 2014 | 16.09 | 16.14 | 16.00 | 16.13 | 289,079 | +0.14(+0.85%) |
Nov 04, 2014 | 16.12 | 16.12 | 15.90 | 15.99 | 166,874 | -0.15(-0.91%) |