Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 18.09 | 18.15 | 17.80 | 17.91 | 79,309 | +0.14(+0.79%) |
Jan 29, 2015 | 17.76 | 17.87 | 17.71 | 17.77 | 52,143 | +0.28(+1.60%) |
Jan 28, 2015 | 17.47 | 17.65 | 17.40 | 17.49 | 51,719 | +0.01(+0.09%) |
Jan 27, 2015 | 17.13 | 17.51 | 17.11 | 17.48 | 92,684 | +0.95(+5.72%) |
Jan 26, 2015 | 16.25 | 16.57 | 16.21 | 16.53 | 318,029 | +0.12(+0.76%) |
Jan 23, 2015 | 16.27 | 16.50 | 16.27 | 16.41 | 173,203 | -0.11(-0.64%) |
Jan 22, 2015 | 16.30 | 16.56 | 16.29 | 16.51 | 178,720 | +0.02(+0.12%) |
Jan 21, 2015 | 16.25 | 16.52 | 16.25 | 16.49 | 132,780 | +0.10(+0.61%) |
Jan 20, 2015 | 16.20 | 16.40 | 16.14 | 16.39 | 148,394 | +0.17(+1.05%) |
Jan 16, 2015 | 16.22 | 16.22 | 16.22 | 0 | +0.05(+0.31%) | |
Jan 15, 2015 | 16.09 | 16.29 | 16.04 | 16.17 | 96,722 | +0.15(+0.93%) |
Jan 14, 2015 | 15.86 | 16.05 | 15.86 | 16.02 | 121,356 | -0.42(-2.55%) |
Jan 13, 2015 | 16.44 | 181,820 | +0.25(+1.54%) | |||
Jan 12, 2015 | 15.96 | 16.34 | 15.72 | 16.19 | 186,120 | -0.15(-0.91%) |
Jan 09, 2015 | 16.35 | 16.39 | 16.19 | 16.34 | 100,312 | -0.06(-0.37%) |
Jan 08, 2015 | 16.12 | 16.43 | 16.12 | 16.40 | 46,546 | +0.40(+2.50%) |
Jan 07, 2015 | 16.06 | 16.11 | 15.90 | 16.00 | 89,928 | +0.07(+0.44%) |
Jan 06, 2015 | 16.38 | 16.38 | 15.89 | 15.93 | 210,377 | -0.61(-3.69%) |
Jan 05, 2015 | 16.61 | 16.62 | 16.31 | 16.54 | 137,944 | -0.43(-2.53%) |
Jan 02, 2015 | 17.27 | 17.27 | 16.92 | 16.97 | 109,662 | -0.29(-1.68%) |
Dec 31, 2014 | 17.26 | 17.26 | 17.26 | 0 | -0.09(-0.53%) | |
Dec 30, 2014 | 17.24 | 17.38 | 17.24 | 17.35 | 65,226 | -0.40(-2.27%) |
Dec 29, 2014 | 17.83 | 17.83 | 17.59 | 17.75 | 302,005 | -0.04(-0.20%) |
Dec 26, 2014 | 17.77 | 17.81 | 17.64 | 17.79 | 141,976 | +0.14(+0.81%) |
Dec 24, 2014 | 17.65 | 17.65 | 17.65 | 0 | +0.25(+1.42%) | |
Dec 23, 2014 | 17.41 | 17.54 | 17.40 | 17.40 | 218,136 | +0.07(+0.40%) |
Dec 22, 2014 | 17.29 | 17.35 | 17.17 | 17.33 | 192,087 | +0.26(+1.52%) |
Dec 19, 2014 | 16.84 | 17.09 | 16.84 | 17.07 | 82,834 | +0.21(+1.25%) |
Dec 18, 2014 | 16.75 | 17.00 | 16.74 | 16.86 | 145,042 | +0.31(+1.87%) |
Dec 17, 2014 | 16.62 | 16.70 | 16.51 | 16.55 | 142,769 | -0.25(-1.46%) |
Dec 16, 2014 | 16.97 | 16.80 | 130,204 | +0.52(+3.16%) | ||
Dec 15, 2014 | 16.74 | 16.76 | 16.28 | 16.28 | 141,034 | -0.20(-1.24%) |
Dec 12, 2014 | 16.84 | 16.84 | 16.48 | 16.48 | 92,697 | -0.59(-3.43%) |
Dec 11, 2014 | 17.29 | 17.30 | 17.04 | 17.07 | 114,295 | -0.30(-1.73%) |
Dec 10, 2014 | 17.36 | 17.47 | 17.29 | 17.37 | 97,907 | -0.07(-0.43%) |
Dec 09, 2014 | 17.57 | 17.61 | 17.44 | 17.45 | 276,881 | -0.23(-1.33%) |
Dec 08, 2014 | 17.71 | 17.75 | 17.65 | 17.68 | 122,955 | +0.00(+0.00%) |
Dec 05, 2014 | 17.78 | 18.01 | 17.68 | 17.68 | 85,251 | -0.06(-0.34%) |
Dec 04, 2014 | 17.93 | 18.09 | 17.72 | 17.74 | 78,806 | -0.01(-0.03%) |
Dec 03, 2014 | 17.81 | 17.86 | 17.73 | 17.75 | 112,096 | +0.01(+0.03%) |
Dec 02, 2014 | 17.81 | 17.85 | 17.73 | 17.74 | 99,663 | +0.14(+0.80%) |
Dec 01, 2014 | 17.71 | 18.13 | 17.60 | 17.60 | 102,776 | -0.14(-0.79%) |
Nov 28, 2014 | 17.81 | 17.81 | 17.72 | 17.74 | 26,721 | -0.26(-1.44%) |
Nov 26, 2014 | 18.00 | 18.00 | 18.00 | 0 | +0.11(+0.64%) | |
Nov 25, 2014 | 17.85 | 17.97 | 17.82 | 17.89 | 89,859 | +0.01(+0.06%) |
Nov 24, 2014 | 17.97 | 17.99 | 17.86 | 17.88 | 115,597 | -0.25(-1.35%) |
Nov 21, 2014 | 18.37 | 18.40 | 18.12 | 18.12 | 105,830 | -0.26(-1.41%) |
Nov 20, 2014 | 18.42 | 18.51 | 18.36 | 18.38 | 134,400 | -0.26(-1.39%) |
Nov 19, 2014 | 18.80 | 18.80 | 18.64 | 18.64 | 67,435 | -0.07(-0.40%) |
Nov 18, 2014 | 18.79 | 18.82 | 18.70 | 18.71 | 77,045 | +0.02(+0.08%) |
Nov 17, 2014 | 18.74 | 18.61 | 18.70 | 76,533 | +0.09(+0.51%) | |
Nov 14, 2014 | 18.69 | 18.69 | 18.53 | 18.61 | 59,694 | -0.21(-1.12%) |
Nov 13, 2014 | 18.79 | 18.90 | 18.78 | 18.82 | 39,012 | +0.07(+0.35%) |
Nov 12, 2014 | 18.77 | 18.83 | 18.69 | 18.75 | 70,863 | -0.43(-2.22%) |
Nov 11, 2014 | 19.11 | 19.25 | 19.04 | 19.18 | 74,213 | +0.14(+0.71%) |
Nov 10, 2014 | 19.13 | 19.13 | 18.97 | 19.04 | 43,932 | -0.09(-0.47%) |
Nov 07, 2014 | 19.34 | 19.34 | 19.00 | 19.13 | 36,259 | -0.05(-0.26%) |
Nov 06, 2014 | 19.41 | 19.41 | 19.15 | 19.18 | 59,631 | +0.04(+0.21%) |
Nov 05, 2014 | 19.12 | 19.21 | 19.07 | 19.14 | 50,207 | +0.19(+0.98%) |
Nov 04, 2014 | 18.98 | 19.01 | 18.90 | 18.95 | 31,079 | +0.13(+0.72%) |