Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 17.69 | 17.70 | 17.28 | 17.29 | 1,778,965 | -0.44(-2.45%) |
Jan 29, 2015 | 17.77 | 17.85 | 17.57 | 17.73 | 1,283,867 | -0.05(-0.28%) |
Jan 28, 2015 | 17.82 | 18.05 | 17.76 | 17.77 | 2,102,675 | +0.04(+0.24%) |
Jan 27, 2015 | 17.66 | 17.87 | 17.63 | 17.73 | 967,444 | -0.03(-0.16%) |
Jan 26, 2015 | 17.40 | 17.77 | 17.31 | 17.76 | 1,490,482 | +0.22(+1.24%) |
Jan 23, 2015 | 18.09 | 18.09 | 17.49 | 17.54 | 1,523,814 | +0.00(+0.00%) |
Jan 22, 2015 | 17.45 | 17.56 | 17.33 | 17.54 | 1,470,087 | +0.20(+1.17%) |
Jan 21, 2015 | 17.33 | 17.40 | 17.22 | 17.34 | 1,384,635 | +0.01(+0.04%) |
Jan 20, 2015 | 17.64 | 17.66 | 17.24 | 17.33 | 1,564,840 | -0.25(-1.44%) |
Jan 16, 2015 | 17.19 | 17.61 | 17.11 | 17.59 | 1,385,983 | +0.37(+2.16%) |
Jan 15, 2015 | 17.23 | 17.26 | 17.07 | 17.21 | 1,298,326 | +0.08(+0.49%) |
Jan 14, 2015 | 16.86 | 17.23 | 16.76 | 17.13 | 1,750,121 | +0.15(+0.87%) |
Jan 13, 2015 | 17.00 | 17.12 | 16.80 | 16.98 | 1,191,254 | +0.06(+0.33%) |
Jan 12, 2015 | 16.69 | 16.96 | 16.68 | 16.93 | 1,620,422 | +0.29(+1.73%) |
Jan 09, 2015 | 16.65 | 16.70 | 16.46 | 16.64 | 1,432,841 | -0.04(-0.25%) |
Jan 08, 2015 | 16.52 | 16.70 | 16.43 | 16.68 | 1,717,571 | +0.18(+1.06%) |
Jan 07, 2015 | 16.47 | 16.56 | 16.11 | 16.50 | 2,432,824 | +0.48(+2.98%) |
Jan 06, 2015 | 15.90 | 16.20 | 15.85 | 16.03 | 2,462,257 | +0.20(+1.29%) |
Jan 05, 2015 | 15.66 | 15.96 | 15.60 | 15.82 | 2,131,584 | +0.13(+0.81%) |
Jan 02, 2015 | 15.52 | 15.75 | 15.47 | 15.70 | 1,184,042 | +0.21(+1.36%) |
Dec 31, 2014 | 15.85 | 15.49 | 15.49 | 15.49 | 1,151,001 | -0.28(-1.78%) |
Dec 30, 2014 | 15.84 | 15.92 | 15.70 | 15.77 | 1,143,118 | -0.08(-0.49%) |
Dec 29, 2014 | 15.80 | 15.94 | 15.75 | 15.85 | 1,276,080 | +0.06(+0.40%) |
Dec 26, 2014 | 15.78 | 15.87 | 15.70 | 15.78 | 777,074 | +0.04(+0.27%) |
Dec 24, 2014 | 15.71 | 15.74 | 15.74 | 15.74 | 910,592 | +0.06(+0.36%) |
Dec 23, 2014 | 15.98 | 16.04 | 15.68 | 15.68 | 1,824,088 | -0.29(-1.79%) |
Dec 22, 2014 | 15.78 | 15.97 | 15.73 | 15.97 | 1,809,373 | +0.20(+1.24%) |
Dec 19, 2014 | 15.36 | 15.78 | 15.31 | 15.78 | 6,067,176 | +0.40(+2.63%) |
Dec 18, 2014 | 15.32 | 15.37 | 15.13 | 15.37 | 1,534,674 | +0.13(+0.82%) |
Dec 17, 2014 | 15.06 | 15.26 | 14.92 | 15.25 | 3,486,676 | +0.29(+1.91%) |
Dec 16, 2014 | 14.88 | 15.06 | 14.70 | 14.96 | 2,424,549 | +0.08(+0.56%) |
Dec 15, 2014 | 15.06 | 15.07 | 14.80 | 14.88 | 2,144,705 | -0.16(-1.07%) |
Dec 12, 2014 | 14.95 | 15.17 | 14.95 | 15.04 | 1,953,914 | -0.04(-0.28%) |
Dec 11, 2014 | 15.14 | 15.18 | 15.01 | 15.08 | 970,816 | +0.03(+0.18%) |
Dec 10, 2014 | 15.01 | 15.15 | 14.95 | 15.05 | 1,110,647 | +0.03(+0.23%) |
Dec 09, 2014 | 14.86 | 15.19 | 14.82 | 15.02 | 1,571,428 | +0.08(+0.51%) |
Dec 08, 2014 | 14.95 | 15.06 | 14.89 | 14.94 | 1,703,701 | -0.02(-0.14%) |
Dec 05, 2014 | 14.88 | 14.97 | 14.81 | 14.96 | 979,775 | +0.01(+0.05%) |
Dec 04, 2014 | 14.93 | 14.98 | 14.77 | 14.95 | 1,308,648 | -0.02(-0.14%) |
Dec 03, 2014 | 15.09 | 15.23 | 14.96 | 14.97 | 2,398,220 | -0.08(-0.56%) |
Dec 02, 2014 | 14.90 | 15.06 | 14.79 | 15.06 | 781,233 | +0.15(+0.98%) |
Dec 01, 2014 | 14.95 | 15.16 | 14.89 | 14.91 | 1,735,668 | -0.10(-0.65%) |
Nov 28, 2014 | 15.09 | 15.21 | 14.99 | 15.01 | 677,509 | -0.03(-0.23%) |
Nov 26, 2014 | 14.95 | 15.04 | 15.04 | 15.04 | 963,548 | +0.15(+1.03%) |
Nov 25, 2014 | 14.75 | 14.91 | 14.70 | 14.89 | 1,505,954 | +0.15(+1.04%) |
Nov 24, 2014 | 14.63 | 14.80 | 14.63 | 14.74 | 1,077,099 | +0.10(+0.67%) |
Nov 21, 2014 | 14.60 | 14.71 | 14.54 | 14.64 | 1,520,066 | +0.20(+1.35%) |
Nov 20, 2014 | 14.35 | 14.46 | 14.28 | 14.44 | 1,508,885 | +0.10(+0.73%) |
Nov 19, 2014 | 14.68 | 14.74 | 14.34 | 14.34 | 1,506,386 | -0.38(-2.60%) |
Nov 18, 2014 | 14.65 | 14.75 | 14.59 | 14.72 | 1,309,746 | +0.09(+0.62%) |
Nov 17, 2014 | 14.54 | 14.71 | 14.52 | 14.63 | 1,105,951 | +0.13(+0.86%) |
Nov 14, 2014 | 14.77 | 14.77 | 14.49 | 14.51 | 989,015 | -0.21(-1.42%) |
Nov 13, 2014 | 14.51 | 14.78 | 14.47 | 14.72 | 1,310,458 | +0.25(+1.73%) |
Nov 12, 2014 | 14.58 | 14.60 | 14.40 | 14.47 | 1,319,561 | -0.13(-0.91%) |
Nov 11, 2014 | 14.72 | 14.73 | 14.56 | 14.60 | 1,341,099 | -0.10(-0.71%) |
Nov 10, 2014 | 14.64 | 14.72 | 14.58 | 14.70 | 1,874,221 | +0.09(+0.62%) |
Nov 07, 2014 | 14.78 | 14.78 | 14.58 | 14.61 | 2,090,081 | -0.20(-1.32%) |
Nov 06, 2014 | 14.88 | 15.06 | 14.77 | 14.81 | 1,478,048 | -0.10(-0.70%) |
Nov 05, 2014 | 14.89 | 14.93 | 14.72 | 14.91 | 1,725,874 | +0.10(+0.66%) |
Nov 04, 2014 | 14.82 | 14.95 | 14.66 | 14.81 | 1,892,025 | -0.04(-0.28%) |