Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 16.87 | 17.05 | 16.66 | 16.73 | 2,038,522 | -0.26(-1.55%) |
Jan 29, 2015 | 16.50 | 17.05 | 16.50 | 17.00 | 1,641,026 | +0.53(+3.21%) |
Jan 28, 2015 | 16.40 | 16.78 | 16.29 | 16.47 | 1,126,411 | -0.33(-1.99%) |
Jan 27, 2015 | 16.84 | 16.99 | 16.76 | 16.80 | 1,273,667 | -0.22(-1.29%) |
Jan 26, 2015 | 16.69 | 17.18 | 16.67 | 17.02 | 1,231,778 | +0.35(+2.11%) |
Jan 23, 2015 | 16.79 | 16.90 | 16.60 | 16.67 | 793,171 | -0.16(-0.94%) |
Jan 22, 2015 | 16.94 | 17.01 | 16.59 | 16.83 | 1,138,575 | +0.31(+1.86%) |
Jan 21, 2015 | 16.47 | 16.71 | 16.37 | 16.52 | 738,034 | +0.05(+0.32%) |
Jan 20, 2015 | 16.43 | 16.55 | 16.13 | 16.47 | 1,106,154 | +0.01(+0.05%) |
Jan 16, 2015 | 16.67 | 16.77 | 16.31 | 16.46 | 1,139,169 | -0.19(-1.16%) |
Jan 15, 2015 | 16.64 | 16.84 | 16.55 | 16.65 | 917,756 | +0.02(+0.11%) |
Jan 14, 2015 | 16.53 | 16.70 | 16.35 | 16.64 | 1,236,560 | -0.10(-0.58%) |
Jan 13, 2015 | 17.10 | 17.20 | 16.49 | 16.73 | 2,156,063 | -0.26(-1.55%) |
Jan 12, 2015 | 17.50 | 17.55 | 16.82 | 17.00 | 1,421,200 | -0.48(-2.72%) |
Jan 09, 2015 | 18.00 | 18.03 | 17.39 | 17.47 | 1,248,070 | -0.53(-2.93%) |
Jan 08, 2015 | 17.89 | 18.18 | 17.75 | 18.00 | 771,963 | +0.15(+0.84%) |
Jan 07, 2015 | 17.83 | 18.01 | 17.73 | 17.85 | 1,354,056 | +0.06(+0.35%) |
Jan 06, 2015 | 17.95 | 18.00 | 17.68 | 17.79 | 2,137,310 | -0.13(-0.74%) |
Jan 05, 2015 | 17.95 | 18.18 | 17.83 | 17.92 | 836,054 | -0.05(-0.29%) |
Jan 02, 2015 | 18.26 | 18.53 | 17.91 | 17.97 | 779,711 | -0.20(-1.11%) |
Dec 31, 2014 | 18.38 | 18.18 | 18.18 | 18.18 | 456,914 | -0.16(-0.86%) |
Dec 30, 2014 | 18.34 | 18.48 | 18.31 | 18.34 | 548,317 | -0.04(-0.19%) |
Dec 29, 2014 | 18.35 | 18.46 | 18.03 | 18.37 | 572,909 | +0.00(+0.00%) |
Dec 26, 2014 | 18.26 | 18.45 | 18.24 | 18.37 | 546,098 | +0.18(+1.02%) |
Dec 24, 2014 | 17.85 | 18.19 | 18.19 | 18.19 | 546,592 | +0.35(+1.97%) |
Dec 23, 2014 | 17.67 | 17.96 | 17.67 | 17.83 | 737,897 | +0.18(+1.05%) |
Dec 22, 2014 | 17.63 | 17.78 | 17.55 | 17.65 | 642,185 | +0.01(+0.05%) |
Dec 19, 2014 | 17.69 | 17.82 | 17.45 | 17.64 | 1,380,453 | +0.01(+0.05%) |
Dec 18, 2014 | 17.40 | 17.65 | 17.36 | 17.63 | 1,617,679 | +0.35(+2.04%) |
Dec 17, 2014 | 16.80 | 17.35 | 16.80 | 17.28 | 1,330,701 | +0.47(+2.77%) |
Dec 16, 2014 | 17.01 | 17.19 | 16.80 | 16.81 | 1,980,753 | -0.31(-1.80%) |
Dec 15, 2014 | 17.58 | 17.60 | 17.11 | 17.12 | 2,026,339 | -0.26(-1.52%) |
Dec 12, 2014 | 17.59 | 17.72 | 17.35 | 17.39 | 1,394,240 | -0.27(-1.54%) |
Dec 11, 2014 | 17.61 | 17.82 | 17.56 | 17.66 | 732,860 | +0.13(+0.75%) |
Dec 10, 2014 | 17.61 | 17.73 | 17.47 | 17.53 | 1,179,401 | -0.06(-0.35%) |
Dec 09, 2014 | 17.46 | 17.73 | 17.46 | 17.59 | 726,547 | +0.03(+0.15%) |
Dec 08, 2014 | 17.75 | 17.82 | 17.55 | 17.56 | 1,749,830 | -0.21(-1.19%) |
Dec 05, 2014 | 17.60 | 17.85 | 17.59 | 17.77 | 1,167,149 | +0.22(+1.25%) |
Dec 04, 2014 | 17.63 | 17.74 | 17.40 | 17.55 | 2,460,462 | -0.04(-0.25%) |
Dec 03, 2014 | 17.66 | 17.78 | 17.53 | 17.60 | 2,435,784 | -0.08(-0.45%) |
Dec 02, 2014 | 17.85 | 17.95 | 17.59 | 17.68 | 1,269,848 | -0.12(-0.69%) |
Dec 01, 2014 | 17.83 | 17.94 | 17.53 | 17.80 | 1,156,106 | -0.01(-0.05%) |
Nov 28, 2014 | 17.60 | 17.96 | 17.50 | 17.81 | 861,678 | +0.22(+1.25%) |
Nov 26, 2014 | 17.68 | 17.59 | 17.59 | 17.59 | 671,164 | -0.13(-0.74%) |
Nov 25, 2014 | 17.48 | 17.73 | 17.48 | 17.72 | 1,361,061 | +0.26(+1.51%) |
Nov 24, 2014 | 17.48 | 17.55 | 17.29 | 17.46 | 1,155,184 | -0.04(-0.25%) |
Nov 21, 2014 | 17.50 | 17.60 | 17.34 | 17.50 | 1,254,160 | +0.12(+0.71%) |
Nov 20, 2014 | 16.99 | 17.59 | 16.99 | 17.38 | 1,628,626 | +0.27(+1.59%) |
Nov 19, 2014 | 17.10 | 17.24 | 16.89 | 17.10 | 1,767,426 | +0.27(+1.62%) |
Nov 18, 2014 | 16.72 | 17.05 | 16.69 | 16.83 | 1,120,454 | +0.13(+0.79%) |
Nov 17, 2014 | 16.85 | 17.04 | 16.68 | 16.70 | 1,060,530 | -0.15(-0.89%) |
Nov 14, 2014 | 17.07 | 17.21 | 16.73 | 16.85 | 1,200,782 | -0.26(-1.54%) |
Nov 13, 2014 | 17.04 | 17.24 | 17.01 | 17.11 | 1,433,839 | +0.09(+0.52%) |
Nov 12, 2014 | 16.42 | 17.07 | 16.36 | 17.02 | 1,489,448 | +0.57(+3.48%) |
Nov 11, 2014 | 16.54 | 16.78 | 16.33 | 16.45 | 1,346,448 | -0.11(-0.64%) |
Nov 10, 2014 | 16.28 | 16.70 | 16.23 | 16.56 | 2,177,493 | +0.40(+2.51%) |
Nov 07, 2014 | 15.34 | 16.28 | 15.34 | 16.15 | 2,256,967 | +0.38(+2.40%) |
Nov 06, 2014 | 15.10 | 15.84 | 14.91 | 15.78 | 1,651,100 | +0.62(+4.06%) |
Nov 05, 2014 | 14.84 | 15.31 | 14.70 | 15.16 | 2,091,902 | +0.38(+2.56%) |
Nov 04, 2014 | 15.06 | 15.17 | 14.52 | 14.78 | 1,695,433 | -0.27(-1.81%) |