Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 16.88 | 16.88 | 16.61 | 16.61 | 23,695 | -0.54(-3.15%) |
Jan 29, 2015 | 17.01 | 17.17 | 16.92 | 17.15 | 25,083 | +0.12(+0.73%) |
Jan 28, 2015 | 17.16 | 17.21 | 17.02 | 17.02 | 21,025 | -0.15(-0.84%) |
Jan 27, 2015 | 17.06 | 17.20 | 17.04 | 17.17 | 24,419 | -0.43(-2.44%) |
Jan 26, 2015 | 17.61 | 17.65 | 17.47 | 17.60 | 28,771 | -0.22(-1.23%) |
Jan 23, 2015 | 17.75 | 17.88 | 17.69 | 17.82 | 21,167 | -0.13(-0.75%) |
Jan 22, 2015 | 17.68 | 17.97 | 17.68 | 17.95 | 17,369 | +0.00(+0.03%) |
Jan 21, 2015 | 17.75 | 17.99 | 17.75 | 17.95 | 6,592 | +0.17(+0.96%) |
Jan 20, 2015 | 17.71 | 17.78 | 17.71 | 17.78 | 35,706 | -0.73(-3.94%) |
Jan 16, 2015 | 18.51 | 18.51 | 18.51 | 0 | -0.12(-0.64%) | |
Jan 15, 2015 | 18.80 | 18.80 | 18.58 | 18.63 | 12,463 | -0.05(-0.27%) |
Jan 14, 2015 | 18.72 | 18.73 | 18.54 | 18.68 | 11,473 | -0.24(-1.27%) |
Jan 13, 2015 | 18.92 | 0 | +0.26(+1.37%) | |||
Jan 12, 2015 | 18.90 | 18.90 | 18.66 | 18.66 | 28,010 | -0.14(-0.72%) |
Jan 09, 2015 | 18.93 | 18.96 | 18.70 | 18.80 | 13,059 | +0.11(+0.59%) |
Jan 08, 2015 | 18.76 | 18.79 | 18.66 | 18.69 | 31,992 | +0.24(+1.28%) |
Jan 07, 2015 | 18.41 | 18.47 | 18.35 | 18.45 | 9,417 | +0.25(+1.40%) |
Jan 06, 2015 | 18.41 | 18.43 | 18.13 | 18.20 | 18,461 | -0.27(-1.46%) |
Jan 05, 2015 | 18.68 | 18.68 | 18.42 | 18.47 | 23,208 | -0.48(-2.51%) |
Jan 02, 2015 | 18.83 | 18.99 | 18.72 | 18.95 | 25,179 | +0.17(+0.88%) |
Dec 31, 2014 | 18.78 | 18.78 | 18.78 | 0 | +0.75(+4.19%) | |
Dec 30, 2014 | 17.89 | 18.12 | 17.80 | 18.02 | 51,177 | +0.47(+2.71%) |
Dec 29, 2014 | 16.95 | 17.73 | 16.84 | 17.55 | 92,557 | +1.00(+6.04%) |
Dec 26, 2014 | 15.75 | 16.90 | 15.75 | 16.55 | 45,434 | +0.25(+1.53%) |
Dec 24, 2014 | 16.30 | 16.30 | 16.30 | 0 | +0.46(+2.90%) | |
Dec 23, 2014 | 16.35 | 16.35 | 15.60 | 15.84 | 40,001 | -0.91(-5.43%) |
Dec 22, 2014 | 16.26 | 17.00 | 16.20 | 16.75 | 41,416 | +0.24(+1.45%) |
Dec 19, 2014 | 16.90 | 16.90 | 16.30 | 16.51 | 48,258 | +0.01(+0.06%) |
Dec 18, 2014 | 17.41 | 17.41 | 16.50 | 16.50 | 38,802 | -0.84(-4.83%) |
Dec 17, 2014 | 17.05 | 17.51 | 17.05 | 17.34 | 66,552 | -0.01(-0.08%) |
Dec 16, 2014 | 17.52 | 17.35 | 15,108 | +0.10(+0.58%) | ||
Dec 15, 2014 | 17.35 | 17.35 | 16.99 | 17.25 | 43,990 | -0.09(-0.51%) |
Dec 12, 2014 | 17.46 | 17.46 | 17.30 | 17.34 | 18,205 | -0.08(-0.45%) |
Dec 11, 2014 | 17.47 | 17.58 | 17.42 | 17.42 | 33,937 | +0.07(+0.38%) |
Dec 10, 2014 | 17.46 | 17.53 | 17.32 | 17.35 | 30,402 | +0.09(+0.52%) |
Dec 09, 2014 | 17.28 | 17.34 | 17.22 | 17.26 | 51,264 | -0.14(-0.80%) |
Dec 08, 2014 | 17.49 | 17.52 | 17.40 | 17.40 | 27,714 | -0.21(-1.17%) |
Dec 05, 2014 | 17.44 | 17.61 | 17.44 | 17.61 | 17,331 | -0.18(-1.04%) |
Dec 04, 2014 | 17.59 | 17.79 | 17.52 | 17.79 | 27,224 | +0.54(+3.13%) |
Dec 03, 2014 | 17.07 | 17.25 | 17.07 | 17.25 | 13,363 | +0.55(+3.26%) |
Dec 02, 2014 | 16.58 | 16.70 | 16.58 | 16.70 | 12,177 | +0.06(+0.39%) |
Dec 01, 2014 | 16.65 | 16.65 | 16.53 | 16.64 | 28,365 | -0.14(-0.83%) |
Nov 28, 2014 | 16.82 | 16.87 | 16.78 | 16.78 | 7,473 | +0.10(+0.60%) |
Nov 26, 2014 | 16.68 | 16.68 | 16.68 | 0 | +0.42(+2.58%) | |
Nov 25, 2014 | 16.44 | 16.44 | 16.23 | 16.26 | 27,502 | -0.18(-1.09%) |
Nov 24, 2014 | 16.57 | 16.57 | 16.43 | 16.44 | 87,606 | +0.27(+1.69%) |
Nov 21, 2014 | 16.09 | 16.35 | 16.09 | 16.17 | 74,525 | +0.74(+4.78%) |
Nov 20, 2014 | 15.44 | 15.47 | 15.42 | 15.43 | 55,653 | -0.22(-1.44%) |
Nov 19, 2014 | 15.65 | 15.71 | 15.59 | 15.65 | 16,778 | -0.26(-1.60%) |
Nov 18, 2014 | 15.95 | 15.95 | 15.74 | 15.91 | 47,197 | -0.06(-0.41%) |
Nov 17, 2014 | 16.07 | 16.45 | 15.97 | 48,740 | -0.47(-2.89%) | |
Nov 14, 2014 | 16.20 | 16.45 | 16.20 | 16.45 | 46,334 | +0.36(+2.24%) |
Nov 13, 2014 | 16.10 | 16.16 | 16.09 | 16.09 | 20,584 | +0.02(+0.16%) |
Nov 12, 2014 | 16.00 | 16.23 | 16.00 | 16.07 | 40,623 | +0.04(+0.22%) |
Nov 11, 2014 | 16.01 | 16.05 | 16.01 | 16.03 | 15,065 | -0.01(-0.06%) |
Nov 10, 2014 | 16.11 | 16.11 | 16.02 | 16.04 | 19,788 | -0.27(-1.66%) |
Nov 07, 2014 | 16.36 | 16.36 | 16.31 | 16.31 | 11,992 | +0.05(+0.31%) |
Nov 06, 2014 | 16.36 | 16.40 | 16.22 | 16.26 | 23,939 | -0.27(-1.66%) |
Nov 05, 2014 | 16.53 | 16.64 | 16.52 | 16.54 | 14,562 | +0.21(+1.26%) |
Nov 04, 2014 | 16.36 | 16.39 | 16.30 | 16.33 | 22,657 | +0.24(+1.49%) |