Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 16.66 | 16.77 | 16.60 | 16.60 | 136,923 | -0.16(-0.93%) |
Jan 29, 2015 | 16.62 | 16.75 | 16.48 | 16.75 | 111,971 | +0.14(+0.84%) |
Jan 28, 2015 | 16.96 | 16.96 | 16.59 | 16.61 | 403,513 | -0.14(-0.85%) |
Jan 27, 2015 | 16.79 | 16.90 | 16.67 | 16.76 | 300,335 | -0.32(-1.88%) |
Jan 26, 2015 | 17.04 | 17.08 | 16.97 | 17.08 | 125,418 | +0.04(+0.25%) |
Jan 23, 2015 | 17.01 | 17.07 | 16.97 | 17.03 | 223,173 | +0.03(+0.19%) |
Jan 22, 2015 | 16.77 | 17.00 | 16.61 | 17.00 | 316,252 | +0.30(+1.77%) |
Jan 21, 2015 | 16.59 | 16.77 | 16.56 | 16.70 | 89,554 | +0.05(+0.30%) |
Jan 20, 2015 | 16.66 | 16.77 | 16.46 | 16.65 | 136,989 | +0.08(+0.46%) |
Jan 16, 2015 | 16.35 | 16.58 | 16.34 | 16.58 | 156,595 | +0.21(+1.30%) |
Jan 15, 2015 | 16.67 | 16.67 | 16.31 | 16.37 | 162,303 | -0.23(-1.37%) |
Jan 14, 2015 | 16.45 | 16.62 | 16.44 | 16.59 | 213,360 | -0.09(-0.56%) |
Jan 13, 2015 | 16.82 | 16.98 | 16.58 | 16.69 | 117,811 | -0.01(-0.04%) |
Jan 12, 2015 | 16.88 | 16.88 | 16.62 | 16.69 | 230,517 | -0.16(-0.95%) |
Jan 09, 2015 | 17.01 | 17.01 | 16.78 | 16.85 | 159,690 | -0.08(-0.47%) |
Jan 08, 2015 | 16.81 | 16.96 | 16.78 | 16.93 | 342,928 | +0.34(+2.04%) |
Jan 07, 2015 | 16.56 | 16.64 | 16.50 | 16.59 | 183,193 | +0.21(+1.26%) |
Jan 06, 2015 | 16.69 | 16.69 | 16.32 | 16.39 | 648,774 | -0.29(-1.76%) |
Jan 05, 2015 | 16.84 | 16.84 | 16.60 | 16.68 | 356,057 | -0.16(-0.96%) |
Jan 02, 2015 | 17.03 | 17.26 | 16.77 | 16.84 | 496,723 | -0.08(-0.47%) |
Dec 31, 2014 | 17.06 | 16.92 | 16.92 | 16.92 | 192,107 | -0.16(-0.96%) |
Dec 30, 2014 | 17.17 | 17.17 | 17.04 | 17.09 | 81,014 | -0.08(-0.47%) |
Dec 29, 2014 | 17.18 | 17.23 | 17.16 | 17.17 | 189,374 | -0.01(-0.04%) |
Dec 26, 2014 | 17.13 | 17.23 | 17.13 | 17.18 | 156,441 | +0.13(+0.79%) |
Dec 24, 2014 | 17.09 | 17.04 | 17.04 | 17.04 | 63,669 | +0.01(+0.04%) |
Dec 23, 2014 | 17.17 | 17.17 | 17.02 | 17.03 | 170,799 | -0.07(-0.44%) |
Dec 22, 2014 | 17.07 | 17.11 | 17.02 | 17.11 | 594,204 | +0.05(+0.32%) |
Dec 19, 2014 | 17.02 | 17.10 | 16.94 | 17.05 | 554,498 | +0.08(+0.45%) |
Dec 18, 2014 | 16.85 | 16.98 | 16.79 | 16.98 | 251,675 | +0.37(+2.22%) |
Dec 17, 2014 | 16.38 | 16.64 | 16.17 | 16.61 | 189,136 | +0.36(+2.24%) |
Dec 16, 2014 | 16.35 | 16.59 | 16.17 | 16.25 | 266,817 | -0.25(-1.54%) |
Dec 15, 2014 | 16.72 | 16.77 | 16.39 | 16.50 | 230,928 | -0.13(-0.77%) |
Dec 12, 2014 | 16.71 | 17.09 | 16.62 | 16.63 | 256,025 | -0.17(-0.99%) |
Dec 11, 2014 | 16.83 | 17.02 | 16.77 | 16.79 | 213,297 | +0.06(+0.38%) |
Dec 10, 2014 | 17.05 | 17.05 | 16.73 | 16.73 | 318,971 | -0.31(-1.83%) |
Dec 09, 2014 | 16.75 | 17.04 | 16.71 | 17.04 | 263,282 | +0.09(+0.51%) |
Dec 08, 2014 | 17.08 | 17.12 | 16.86 | 16.95 | 190,270 | -0.14(-0.83%) |
Dec 05, 2014 | 17.03 | 17.12 | 17.03 | 17.10 | 182,088 | +0.09(+0.51%) |
Dec 04, 2014 | 17.08 | 17.10 | 17.01 | 17.01 | 192,561 | -0.07(-0.40%) |
Dec 03, 2014 | 17.03 | 17.09 | 16.98 | 17.08 | 230,597 | +0.10(+0.60%) |
Dec 02, 2014 | 16.93 | 17.02 | 16.89 | 16.98 | 123,580 | +0.08(+0.49%) |
Dec 01, 2014 | 17.04 | 17.04 | 16.87 | 16.89 | 318,189 | -0.23(-1.33%) |
Nov 28, 2014 | 17.15 | 17.19 | 17.05 | 17.12 | 80,874 | +0.04(+0.24%) |
Nov 26, 2014 | 17.05 | 17.08 | 17.08 | 17.08 | 82,592 | +0.07(+0.39%) |
Nov 25, 2014 | 17.04 | 17.05 | 16.98 | 17.01 | 103,493 | +0.01(+0.09%) |
Nov 24, 2014 | 16.91 | 17.00 | 16.90 | 17.00 | 95,443 | +0.16(+0.93%) |
Nov 21, 2014 | 17.02 | 17.02 | 16.79 | 16.84 | 473,573 | +0.06(+0.34%) |
Nov 20, 2014 | 16.60 | 16.81 | 16.58 | 16.79 | 174,159 | +0.10(+0.57%) |
Nov 19, 2014 | 16.82 | 16.82 | 16.62 | 16.69 | 246,554 | -0.09(-0.56%) |
Nov 18, 2014 | 16.71 | 16.82 | 16.71 | 16.78 | 79,310 | +0.09(+0.57%) |
Nov 17, 2014 | 16.74 | 16.74 | 16.62 | 16.69 | 154,800 | -0.04(-0.21%) |
Nov 14, 2014 | 16.71 | 16.74 | 16.57 | 16.73 | 100,630 | +0.03(+0.21%) |
Nov 13, 2014 | 16.73 | 16.79 | 16.64 | 16.69 | 164,061 | -0.01(-0.09%) |
Nov 12, 2014 | 16.61 | 16.71 | 16.59 | 16.71 | 237,645 | +0.06(+0.38%) |
Nov 11, 2014 | 16.62 | 16.65 | 16.58 | 16.64 | 214,310 | +0.05(+0.27%) |
Nov 10, 2014 | 16.57 | 16.61 | 16.52 | 16.60 | 154,524 | +0.05(+0.31%) |
Nov 07, 2014 | 16.58 | 16.58 | 16.45 | 16.55 | 167,464 | -0.01(-0.07%) |
Nov 06, 2014 | 16.51 | 16.62 | 16.46 | 16.56 | 125,903 | +0.10(+0.58%) |
Nov 05, 2014 | 16.61 | 16.61 | 16.45 | 16.46 | 165,482 | -0.04(-0.24%) |
Nov 04, 2014 | 16.54 | 16.54 | 16.40 | 16.50 | 148,809 | -0.06(-0.37%) |