Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 18.08 | 18.08 | 17.84 | 17.86 | 76,878 | -0.24(-1.31%) |
Jan 29, 2015 | 18.00 | 18.10 | 17.88 | 18.10 | 8,260 | +0.26(+1.45%) |
Jan 28, 2015 | 18.05 | 18.05 | 17.77 | 17.84 | 25,465 | -0.09(-0.50%) |
Jan 27, 2015 | 17.96 | 18.05 | 17.92 | 17.93 | 35,664 | -0.21(-1.14%) |
Jan 26, 2015 | 18.01 | 18.14 | 18.01 | 18.14 | 17,723 | +0.19(+1.06%) |
Jan 23, 2015 | 17.98 | 17.98 | 17.94 | 17.95 | 19,697 | +0.08(+0.45%) |
Jan 22, 2015 | 17.68 | 17.88 | 17.63 | 17.87 | 369,693 | +0.13(+0.76%) |
Jan 21, 2015 | 17.67 | 17.73 | 17.67 | 17.73 | 28,489 | +0.13(+0.73%) |
Jan 20, 2015 | 17.57 | 17.62 | 17.55 | 17.60 | 5,700 | +0.11(+0.66%) |
Jan 16, 2015 | 17.31 | 17.49 | 17.31 | 17.49 | 13,045 | +0.19(+1.10%) |
Jan 15, 2015 | 17.32 | 17.43 | 17.30 | 17.30 | 5,945 | -0.02(-0.10%) |
Jan 14, 2015 | 17.31 | 17.44 | 17.30 | 17.32 | 60,186 | -0.16(-0.90%) |
Jan 13, 2015 | 17.59 | 17.59 | 17.35 | 17.47 | 8,154 | +0.10(+0.58%) |
Jan 12, 2015 | 17.36 | 17.37 | 17.35 | 17.37 | 4,367 | -0.08(-0.48%) |
Jan 09, 2015 | 17.60 | 17.60 | 17.35 | 17.46 | 56,226 | -0.11(-0.65%) |
Jan 08, 2015 | 17.56 | 17.57 | 17.56 | 17.57 | 2,266 | +0.31(+1.77%) |
Jan 07, 2015 | 17.29 | 17.29 | 17.27 | 17.27 | 975 | +0.17(+1.01%) |
Jan 06, 2015 | 17.22 | 17.26 | 17.03 | 17.09 | 5,478 | -0.12(-0.71%) |
Jan 05, 2015 | 17.50 | 17.50 | 17.20 | 17.22 | 19,361 | -0.31(-1.79%) |
Jan 02, 2015 | 17.65 | 17.65 | 17.51 | 17.53 | 10,789 | -0.02(-0.09%) |
Dec 31, 2014 | 17.57 | 17.55 | 17.55 | 17.55 | 8,085 | +0.01(+0.08%) |
Dec 30, 2014 | 17.51 | 17.53 | 17.48 | 17.53 | 6,165 | -0.22(-1.21%) |
Dec 29, 2014 | 17.73 | 17.78 | 17.71 | 17.75 | 29,607 | -0.14(-0.76%) |
Dec 26, 2014 | 17.82 | 17.93 | 17.81 | 17.88 | 36,776 | +0.05(+0.28%) |
Dec 24, 2014 | 17.75 | 17.83 | 17.83 | 17.83 | 31,783 | +0.10(+0.56%) |
Dec 23, 2014 | 17.70 | 17.73 | 17.69 | 17.73 | 84,029 | +0.05(+0.29%) |
Dec 22, 2014 | 17.68 | 17.68 | 17.61 | 17.68 | 4,357 | +0.09(+0.49%) |
Dec 19, 2014 | 17.59 | 17.60 | 17.59 | 17.60 | 2,788 | -1.19(-6.34%) |
Dec 18, 2014 | 18.73 | 18.79 | 18.69 | 18.79 | 11,202 | +0.27(+1.43%) |
Dec 17, 2014 | 18.24 | 18.54 | 18.23 | 18.52 | 5,410 | +0.37(+2.05%) |
Dec 16, 2014 | 18.19 | 18.19 | 18.15 | 18.15 | 1,513 | +0.06(+0.32%) |
Dec 15, 2014 | 18.34 | 18.34 | 18.07 | 18.09 | 2,792 | -0.32(-1.75%) |
Dec 12, 2014 | 18.41 | 18.43 | 18.41 | 18.41 | 9,127 | -0.28(-1.49%) |
Dec 11, 2014 | 18.75 | 18.80 | 18.69 | 18.69 | 3,122 | +0.04(+0.19%) |
Dec 10, 2014 | 18.82 | 18.82 | 18.65 | 18.66 | 8,935 | -0.29(-1.51%) |
Dec 09, 2014 | 18.71 | 18.95 | 18.71 | 18.95 | 14,200 | -0.13(-0.68%) |
Dec 08, 2014 | 19.05 | 19.07 | 19.05 | 19.07 | 1,777 | -0.28(-1.45%) |
Dec 05, 2014 | 19.27 | 19.37 | 19.27 | 19.35 | 8,694 | +0.24(+1.24%) |
Dec 04, 2014 | 19.12 | 19.12 | 19.12 | 19.12 | 278 | -0.11(-0.60%) |
Dec 03, 2014 | 19.20 | 19.28 | 19.20 | 19.23 | 13,940 | +0.11(+0.58%) |
Dec 02, 2014 | 19.17 | 19.17 | 19.08 | 19.12 | 3,482 | +0.08(+0.40%) |
Dec 01, 2014 | 19.11 | 19.11 | 19.02 | 19.05 | 2,110 | -0.19(-0.97%) |
Nov 26, 2014 | 19.22 | 19.23 | 19.23 | 19.23 | 1,672 | +0.04(+0.19%) |
Nov 25, 2014 | 19.29 | 19.29 | 19.20 | 19.20 | 418 | +0.00(+0.00%) |
Nov 24, 2014 | 19.20 | 19.20 | 19.20 | 19.20 | 971 | +0.04(+0.19%) |
Nov 21, 2014 | 19.17 | 19.17 | 19.13 | 19.16 | 1,031 | +0.27(+1.44%) |
Nov 20, 2014 | 18.84 | 18.89 | 18.84 | 18.89 | 14,267 | -0.04(-0.19%) |
Nov 19, 2014 | 18.91 | 18.92 | 18.89 | 18.92 | 669 | +0.17(+0.92%) |
Nov 17, 2014 | 18.74 | 18.75 | 18.75 | 18.75 | 836 | +0.01(+0.08%) |
Nov 13, 2014 | 18.77 | 18.74 | 18.74 | 18.74 | 697 | -0.05(-0.27%) |
Nov 12, 2014 | 18.69 | 18.79 | 18.69 | 18.79 | 11,953 | +0.00(+0.00%) |
Nov 10, 2014 | 18.79 | 18.79 | 18.79 | 18.79 | 836 | +0.08(+0.42%) |
Nov 06, 2014 | 18.70 | 18.71 | 18.69 | 18.71 | 62 | -0.02(-0.09%) |
Nov 05, 2014 | 18.72 | 18.72 | 18.72 | 18.72 | 557 | +0.12(+0.67%) |
Nov 04, 2014 | 18.59 | 18.60 | 18.59 | 18.60 | 2,355 | -0.14(-0.77%) |