Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 17.07 | 17.14 | 17.04 | 17.04 | 2,543 | -0.23(-1.34%) |
Jan 29, 2015 | 17.20 | 17.27 | 17.20 | 17.27 | 1,187 | +0.00(+0.00%) |
Jan 28, 2015 | 17.27 | 17.27 | 17.27 | 17.27 | 307 | -0.05(-0.32%) |
Jan 27, 2015 | 17.34 | 17.34 | 17.31 | 17.33 | 27,327 | -0.01(-0.04%) |
Jan 26, 2015 | 17.24 | 17.36 | 17.23 | 17.34 | 58,419 | +0.04(+0.24%) |
Jan 22, 2015 | 17.18 | 17.31 | 17.16 | 17.29 | 73 | +0.11(+0.63%) |
Jan 21, 2015 | 17.14 | 17.19 | 17.10 | 17.19 | 15,896 | +0.19(+1.14%) |
Jan 20, 2015 | 16.99 | 16.99 | 16.99 | 16.99 | 3,517 | -0.04(-0.22%) |
Jan 16, 2015 | 16.83 | 17.04 | 16.83 | 17.03 | 14,876 | +0.31(+1.88%) |
Jan 15, 2015 | 16.81 | 16.82 | 16.71 | 16.71 | 123,670 | -0.07(-0.45%) |
Jan 14, 2015 | 16.61 | 16.79 | 16.59 | 16.79 | 37,841 | +0.00(+0.00%) |
Jan 13, 2015 | 16.85 | 16.95 | 16.79 | 16.79 | 109,129 | +0.13(+0.79%) |
Jan 12, 2015 | 16.69 | 16.69 | 16.66 | 16.66 | 3,708 | -0.17(-1.03%) |
Jan 09, 2015 | 16.75 | 16.83 | 16.75 | 16.83 | 1,714,995 | -0.03(-0.20%) |
Jan 08, 2015 | 16.71 | 16.86 | 16.71 | 16.86 | 257,835 | +0.18(+1.06%) |
Jan 07, 2015 | 16.57 | 16.69 | 16.49 | 16.69 | 359,652 | +0.29(+1.75%) |
Jan 06, 2015 | 16.56 | 16.56 | 16.37 | 16.40 | 119,425 | -0.26(-1.56%) |
Jan 05, 2015 | 16.67 | 16.67 | 16.66 | 16.66 | 3,665 | -0.47(-2.75%) |
Jan 02, 2015 | 17.12 | 17.13 | 17.11 | 17.13 | 3,268 | +0.18(+1.05%) |
Dec 31, 2014 | 17.13 | 16.95 | 16.95 | 16.95 | 124,007 | -0.15(-0.88%) |
Dec 30, 2014 | 17.17 | 17.18 | 17.10 | 17.10 | 16,345 | -0.14(-0.79%) |
Dec 29, 2014 | 17.34 | 17.34 | 17.21 | 17.24 | 318,202 | -0.35(-1.98%) |
Dec 26, 2014 | 17.63 | 17.64 | 17.52 | 17.59 | 516,821 | +0.10(+0.55%) |
Dec 24, 2014 | 17.51 | 17.49 | 17.49 | 17.49 | 580,605 | -0.03(-0.16%) |
Dec 23, 2014 | 17.53 | 17.61 | 17.48 | 17.52 | 300,306 | -0.04(-0.23%) |
Dec 22, 2014 | 17.57 | 17.61 | 17.53 | 17.56 | 1,536,790 | +0.04(+0.23%) |
Dec 19, 2014 | 17.37 | 17.55 | 17.35 | 17.52 | 304,768 | +0.02(+0.12%) |
Dec 18, 2014 | 17.38 | 17.50 | 17.34 | 17.50 | 471,858 | +0.33(+1.95%) |
Dec 17, 2014 | 16.97 | 17.26 | 16.97 | 17.16 | 875,667 | +0.26(+1.53%) |
Dec 16, 2014 | 16.71 | 17.04 | 16.71 | 16.91 | 81,951 | +0.12(+0.73%) |
Dec 15, 2014 | 17.04 | 17.04 | 16.76 | 16.78 | 27,851 | -0.38(-2.23%) |
Dec 12, 2014 | 17.16 | 17.16 | 17.16 | 17.16 | 842 | -0.30(-1.72%) |
Dec 11, 2014 | 17.55 | 17.57 | 17.46 | 17.46 | 11,950 | -0.03(-0.19%) |
Dec 10, 2014 | 17.68 | 17.68 | 17.47 | 17.50 | 45,879 | -0.27(-1.54%) |
Dec 09, 2014 | 17.76 | 17.82 | 17.71 | 17.77 | 55,993 | -0.19(-1.06%) |
Dec 08, 2014 | 18.04 | 18.04 | 17.95 | 17.96 | 9,173 | -0.18(-0.98%) |
Dec 05, 2014 | 18.17 | 18.17 | 18.13 | 18.14 | 11,332 | -0.06(-0.34%) |
Dec 04, 2014 | 18.17 | 18.23 | 18.17 | 18.20 | 44,211 | -0.01(-0.07%) |
Dec 03, 2014 | 18.23 | 18.23 | 18.22 | 18.22 | 338 | +0.03(+0.15%) |
Dec 02, 2014 | 18.18 | 18.19 | 18.18 | 18.19 | 4,126 | +0.03(+0.15%) |
Dec 01, 2014 | 18.15 | 18.19 | 18.08 | 18.16 | 4,999 | -0.31(-1.66%) |
Nov 26, 2014 | 18.45 | 18.47 | 18.47 | 18.47 | 4,837 | +0.07(+0.37%) |
Nov 25, 2014 | 18.34 | 18.40 | 18.33 | 18.40 | 347,815 | +0.03(+0.19%) |
Nov 24, 2014 | 18.34 | 18.37 | 18.34 | 18.37 | 4,378 | +0.11(+0.60%) |
Nov 21, 2014 | 18.33 | 18.33 | 18.25 | 18.26 | 3,088 | +0.16(+0.90%) |
Nov 20, 2014 | 18.09 | 18.09 | 18.09 | 18.09 | 82,706 | -0.04(-0.23%) |
Nov 19, 2014 | 18.10 | 18.13 | 18.10 | 18.13 | 8,630 | -0.04(-0.23%) |
Nov 18, 2014 | 18.17 | 18.17 | 18.17 | 18.17 | 853 | +0.20(+1.10%) |
Nov 17, 2014 | 17.95 | 17.98 | 17.94 | 17.98 | 7,761 | -0.08(-0.45%) |
Nov 14, 2014 | 18.07 | 18.07 | 18.05 | 18.06 | 60,420 | +0.05(+0.30%) |
Nov 13, 2014 | 18.00 | 18.00 | 18.00 | 18.00 | 146 | +0.05(+0.27%) |
Nov 12, 2014 | 17.98 | 18.02 | 17.96 | 17.96 | 11,946 | -0.19(-1.05%) |
Nov 11, 2014 | 18.10 | 18.15 | 18.10 | 18.15 | 1,033 | +0.19(+1.06%) |
Nov 06, 2014 | 18.04 | 17.96 | 17.96 | 17.96 | 21,400 | -0.11(-0.60%) |
Nov 05, 2014 | 18.02 | 18.07 | 18.02 | 18.07 | 1,575 | -0.01(-0.08%) |
Nov 04, 2014 | 18.26 | 18.26 | 17.98 | 18.08 | 20,818 | -0.04(-0.23%) |