Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 16.70 | 16.89 | 16.44 | 16.46 | 1,325,993 | -0.42(-2.48%) |
Jan 29, 2015 | 16.94 | 17.02 | 16.73 | 16.88 | 848,735 | +0.01(+0.07%) |
Jan 28, 2015 | 17.14 | 17.24 | 16.86 | 16.87 | 393,918 | -0.22(-1.29%) |
Jan 27, 2015 | 17.22 | 17.35 | 17.07 | 17.09 | 332,968 | -0.22(-1.27%) |
Jan 26, 2015 | 17.16 | 17.40 | 17.03 | 17.31 | 365,345 | +0.18(+1.06%) |
Jan 23, 2015 | 17.31 | 17.36 | 16.94 | 17.13 | 427,283 | -0.21(-1.21%) |
Jan 22, 2015 | 17.18 | 17.48 | 16.92 | 17.34 | 780,168 | +0.27(+1.58%) |
Jan 21, 2015 | 16.83 | 17.10 | 16.75 | 17.07 | 540,900 | +0.22(+1.31%) |
Jan 20, 2015 | 16.77 | 16.94 | 16.59 | 16.85 | 454,426 | +0.09(+0.56%) |
Jan 16, 2015 | 16.36 | 16.91 | 16.29 | 16.76 | 632,527 | +0.40(+2.43%) |
Jan 15, 2015 | 16.40 | 16.57 | 16.30 | 16.36 | 381,448 | +0.04(+0.27%) |
Jan 14, 2015 | 16.22 | 16.38 | 16.01 | 16.32 | 519,626 | -0.06(-0.34%) |
Jan 13, 2015 | 16.27 | 16.54 | 16.16 | 16.37 | 422,221 | +0.23(+1.44%) |
Jan 12, 2015 | 16.33 | 16.33 | 16.06 | 16.14 | 456,292 | -0.19(-1.15%) |
Jan 09, 2015 | 16.49 | 16.57 | 16.28 | 16.33 | 268,235 | -0.18(-1.10%) |
Jan 08, 2015 | 16.59 | 16.76 | 16.50 | 16.51 | 476,055 | +0.08(+0.50%) |
Jan 07, 2015 | 16.07 | 16.44 | 16.04 | 16.43 | 516,356 | +0.39(+2.41%) |
Jan 06, 2015 | 16.07 | 16.11 | 15.94 | 16.04 | 538,747 | +0.07(+0.45%) |
Jan 05, 2015 | 16.28 | 16.46 | 15.89 | 15.97 | 628,504 | -0.41(-2.49%) |
Jan 02, 2015 | 16.58 | 16.62 | 16.26 | 16.38 | 371,995 | -0.12(-0.74%) |
Dec 31, 2014 | 16.84 | 16.50 | 16.50 | 16.50 | 566,564 | -0.23(-1.35%) |
Dec 30, 2014 | 16.85 | 17.00 | 16.61 | 16.72 | 698,663 | -0.20(-1.21%) |
Dec 29, 2014 | 17.08 | 17.12 | 16.87 | 16.93 | 600,380 | -0.19(-1.13%) |
Dec 26, 2014 | 17.13 | 17.30 | 17.08 | 17.12 | 341,455 | +0.07(+0.38%) |
Dec 24, 2014 | 17.14 | 17.06 | 17.06 | 17.06 | 237,097 | -0.09(-0.51%) |
Dec 23, 2014 | 16.98 | 17.29 | 16.95 | 17.14 | 715,905 | +0.14(+0.80%) |
Dec 22, 2014 | 16.71 | 17.02 | 16.70 | 17.01 | 632,246 | +0.36(+2.16%) |
Dec 19, 2014 | 16.71 | 16.86 | 16.63 | 16.65 | 1,124,413 | -0.11(-0.65%) |
Dec 18, 2014 | 16.81 | 16.83 | 16.67 | 16.75 | 518,355 | +0.14(+0.82%) |
Dec 17, 2014 | 16.08 | 16.64 | 16.08 | 16.62 | 921,623 | +0.53(+3.33%) |
Dec 16, 2014 | 15.84 | 16.53 | 15.81 | 16.08 | 1,033,070 | +0.23(+1.48%) |
Dec 15, 2014 | 16.25 | 16.26 | 15.49 | 15.85 | 917,178 | -0.29(-1.83%) |
Dec 12, 2014 | 16.65 | 16.84 | 16.08 | 16.14 | 1,183,872 | -0.74(-4.40%) |
Dec 11, 2014 | 15.78 | 17.03 | 15.65 | 16.89 | 2,390,029 | +1.17(+7.47%) |
Dec 10, 2014 | 15.18 | 15.75 | 15.13 | 15.71 | 1,901,788 | +0.54(+3.56%) |
Dec 09, 2014 | 15.21 | 15.27 | 15.11 | 15.17 | 1,003,852 | -0.13(-0.86%) |
Dec 08, 2014 | 15.53 | 15.61 | 15.30 | 15.30 | 474,490 | -0.29(-1.89%) |
Dec 05, 2014 | 15.61 | 15.77 | 15.47 | 15.60 | 681,137 | -0.04(-0.24%) |
Dec 04, 2014 | 15.93 | 15.97 | 15.60 | 15.64 | 665,900 | -0.26(-1.61%) |
Dec 03, 2014 | 15.75 | 15.99 | 15.56 | 15.89 | 588,537 | +0.22(+1.39%) |
Dec 02, 2014 | 15.51 | 15.73 | 15.42 | 15.67 | 682,632 | +0.20(+1.30%) |
Dec 01, 2014 | 15.58 | 15.75 | 15.43 | 15.47 | 434,627 | -0.15(-0.94%) |
Nov 28, 2014 | 15.84 | 15.96 | 15.61 | 15.62 | 243,094 | -0.15(-0.97%) |
Nov 26, 2014 | 15.58 | 15.77 | 15.77 | 15.77 | 521,651 | +0.22(+1.40%) |
Nov 25, 2014 | 15.53 | 15.61 | 15.31 | 15.55 | 660,923 | +0.01(+0.03%) |
Nov 24, 2014 | 15.65 | 15.67 | 15.49 | 15.55 | 398,855 | -0.03(-0.18%) |
Nov 21, 2014 | 15.71 | 15.73 | 15.54 | 15.58 | 485,176 | +0.07(+0.42%) |
Nov 20, 2014 | 15.54 | 15.61 | 15.45 | 15.51 | 433,416 | -0.07(-0.42%) |
Nov 19, 2014 | 15.73 | 15.76 | 15.50 | 15.58 | 450,133 | -0.20(-1.25%) |
Nov 18, 2014 | 16.10 | 16.26 | 15.72 | 15.77 | 595,947 | -0.24(-1.50%) |
Nov 17, 2014 | 15.80 | 16.09 | 15.80 | 16.01 | 403,898 | +0.21(+1.31%) |
Nov 14, 2014 | 16.01 | 16.04 | 15.60 | 15.81 | 837,079 | -0.19(-1.19%) |
Nov 13, 2014 | 16.12 | 16.21 | 15.93 | 16.00 | 376,162 | -0.08(-0.48%) |
Nov 12, 2014 | 15.73 | 16.12 | 15.68 | 16.07 | 505,370 | +0.24(+1.52%) |
Nov 11, 2014 | 16.12 | 16.12 | 15.66 | 15.83 | 606,977 | -0.32(-1.99%) |
Nov 10, 2014 | 15.95 | 16.16 | 15.85 | 16.15 | 377,320 | +0.19(+1.20%) |
Nov 07, 2014 | 15.94 | 15.99 | 15.82 | 15.96 | 361,431 | -0.03(-0.17%) |
Nov 06, 2014 | 15.79 | 16.00 | 15.75 | 15.99 | 324,358 | +0.20(+1.24%) |
Nov 05, 2014 | 16.03 | 16.11 | 15.73 | 15.79 | 451,204 | -0.16(-0.99%) |
Nov 04, 2014 | 15.88 | 16.09 | 15.85 | 15.95 | 344,958 | +0.03(+0.17%) |