Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 16.74 | 17.12 | 16.71 | 17.10 | 279,156 | +0.25(+1.48%) |
Jan 29, 2015 | 17.01 | 17.01 | 16.76 | 16.85 | 775,909 | -0.16(-0.94%) |
Jan 28, 2015 | 17.19 | 17.26 | 16.95 | 17.01 | 291,381 | -0.19(-1.10%) |
Jan 27, 2015 | 17.16 | 17.29 | 17.14 | 17.20 | 137,012 | -0.02(-0.12%) |
Jan 26, 2015 | 17.00 | 17.25 | 16.97 | 17.22 | 180,824 | +0.17(+1.00%) |
Jan 23, 2015 | 16.69 | 17.37 | 16.67 | 17.05 | 461,928 | +0.41(+2.46%) |
Jan 22, 2015 | 16.65 | 16.65 | 16.32 | 16.64 | 281,948 | +0.08(+0.48%) |
Jan 21, 2015 | 16.51 | 16.66 | 16.37 | 16.56 | 347,333 | +0.03(+0.18%) |
Jan 20, 2015 | 16.49 | 16.53 | 16.33 | 16.53 | 225,967 | +0.04(+0.24%) |
Jan 19, 2015 | 16.43 | 16.53 | 16.32 | 16.49 | 106,023 | +0.12(+0.73%) |
Jan 16, 2015 | 16.25 | 16.55 | 16.23 | 16.37 | 249,842 | +0.14(+0.86%) |
Jan 15, 2015 | 15.90 | 16.29 | 15.89 | 16.23 | 409,708 | +0.44(+2.79%) |
Jan 14, 2015 | 15.85 | 15.85 | 15.60 | 15.79 | 319,179 | -0.10(-0.63%) |
Jan 13, 2015 | 16.09 | 16.13 | 15.86 | 15.89 | 637,988 | -0.17(-1.06%) |
Jan 12, 2015 | 16.03 | 16.15 | 15.97 | 16.06 | 241,980 | +0.11(+0.69%) |
Jan 09, 2015 | 15.84 | 16.02 | 15.75 | 15.95 | 370,678 | +0.11(+0.69%) |
Jan 08, 2015 | 15.58 | 15.85 | 15.52 | 15.84 | 349,384 | +0.38(+2.46%) |
Jan 07, 2015 | 15.36 | 15.49 | 15.27 | 15.46 | 293,885 | +0.15(+0.98%) |
Jan 06, 2015 | 15.26 | 15.33 | 15.22 | 15.31 | 318,812 | -0.02(-0.13%) |
Jan 05, 2015 | 15.43 | 15.43 | 15.25 | 15.33 | 248,028 | -0.07(-0.45%) |
Jan 02, 2015 | 15.28 | 15.43 | 15.20 | 15.40 | 177,825 | +0.11(+0.72%) |
Dec 31, 2014 | 13.85 | 15.29 | 15.29 | 15.29 | 77,800 | -0.14(-0.91%) |
Dec 30, 2014 | 15.35 | 15.51 | 15.33 | 15.43 | 220,011 | +0.06(+0.39%) |
Dec 29, 2014 | 15.50 | 15.54 | 15.35 | 15.37 | 182,107 | -0.05(-0.32%) |
Dec 24, 2014 | 13.75 | 15.42 | 15.42 | 15.42 | 63,100 | +0.00(+0.00%) |
Dec 23, 2014 | 15.35 | 15.48 | 15.25 | 15.42 | 309,875 | +0.11(+0.72%) |
Dec 22, 2014 | 15.38 | 15.42 | 15.25 | 15.31 | 330,553 | -0.13(-0.84%) |
Dec 19, 2014 | 15.09 | 15.46 | 15.00 | 15.44 | 826,426 | +0.36(+2.39%) |
Dec 18, 2014 | 15.08 | 15.27 | 15.00 | 15.08 | 495,512 | +0.14(+0.94%) |
Dec 17, 2014 | 14.75 | 15.03 | 14.75 | 14.94 | 353,277 | +0.26(+1.77%) |
Dec 16, 2014 | 13.75 | 13.86 | 13.74 | 14.68 | 298,517 | -0.01(-0.07%) |
Dec 15, 2014 | 14.67 | 14.94 | 14.65 | 14.69 | 363,591 | +0.06(+0.41%) |
Dec 12, 2014 | 14.75 | 14.85 | 14.55 | 14.63 | 435,421 | -0.20(-1.35%) |
Dec 11, 2014 | 14.56 | 14.92 | 14.56 | 14.83 | 298,207 | +0.16(+1.09%) |
Dec 10, 2014 | 14.92 | 14.98 | 14.61 | 14.67 | 351,370 | -0.35(-2.33%) |
Dec 09, 2014 | 15.17 | 15.24 | 14.92 | 15.02 | 462,710 | -0.18(-1.18%) |
Dec 08, 2014 | 15.80 | 15.80 | 15.04 | 15.20 | 451,218 | -0.68(-4.28%) |
Dec 05, 2014 | 16.06 | 16.09 | 15.78 | 15.88 | 330,181 | -0.19(-1.18%) |
Dec 04, 2014 | 16.13 | 16.29 | 16.00 | 16.07 | 235,336 | -0.17(-1.05%) |
Dec 03, 2014 | 16.31 | 16.35 | 16.19 | 16.24 | 342,055 | +0.00(+0.00%) |
Dec 02, 2014 | 16.47 | 16.47 | 15.91 | 16.24 | 436,695 | -0.15(-0.92%) |
Dec 01, 2014 | 16.77 | 16.77 | 16.25 | 16.39 | 232,521 | -0.38(-2.27%) |
Nov 28, 2014 | 16.85 | 16.96 | 16.68 | 16.77 | 176,555 | -0.12(-0.71%) |
Nov 27, 2014 | 16.82 | 17.00 | 16.75 | 16.89 | 77,401 | -0.04(-0.24%) |
Nov 26, 2014 | 17.04 | 17.04 | 16.87 | 16.93 | 224,374 | -0.14(-0.82%) |
Nov 25, 2014 | 16.96 | 17.15 | 16.96 | 17.07 | 222,952 | +0.11(+0.65%) |
Nov 24, 2014 | 17.27 | 17.40 | 16.92 | 16.96 | 252,035 | -0.37(-2.14%) |
Nov 21, 2014 | 17.36 | 17.43 | 17.27 | 17.33 | 192,088 | +0.03(+0.17%) |
Nov 20, 2014 | 17.10 | 17.41 | 17.10 | 17.30 | 174,864 | +0.12(+0.70%) |
Nov 19, 2014 | 17.16 | 17.20 | 17.02 | 17.18 | 194,247 | +0.05(+0.29%) |
Nov 18, 2014 | 17.18 | 17.18 | 16.93 | 17.13 | 229,209 | +0.03(+0.18%) |
Nov 17, 2014 | 16.57 | 17.17 | 16.57 | 17.10 | 218,108 | +0.59(+3.57%) |
Nov 14, 2014 | 16.69 | 16.69 | 16.44 | 16.51 | 167,377 | -0.03(-0.18%) |
Nov 13, 2014 | 16.70 | 16.70 | 16.36 | 16.54 | 226,615 | +0.00(+0.00%) |
Nov 12, 2014 | 16.40 | 16.59 | 16.36 | 16.54 | 214,758 | +0.07(+0.43%) |
Nov 11, 2014 | 16.60 | 16.60 | 16.45 | 16.47 | 115,840 | -0.09(-0.54%) |
Nov 10, 2014 | 16.47 | 16.60 | 16.41 | 16.56 | 161,345 | +0.18(+1.10%) |
Nov 07, 2014 | 16.22 | 16.39 | 16.16 | 16.38 | 229,605 | +0.17(+1.05%) |
Nov 06, 2014 | 16.30 | 16.30 | 16.02 | 16.21 | 124,446 | +0.10(+0.62%) |
Nov 05, 2014 | 16.12 | 16.28 | 16.03 | 16.11 | 223,051 | -0.01(-0.06%) |
Nov 04, 2014 | 16.70 | 16.70 | 16.08 | 16.12 | 410,773 | -0.65(-3.88%) |