Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 17.85 | 17.86 | 17.56 | 17.57 | 527,384 | -0.45(-2.49%) |
Jan 29, 2015 | 17.74 | 18.03 | 17.61 | 18.02 | 385,589 | +0.33(+1.87%) |
Jan 28, 2015 | 17.77 | 17.81 | 17.50 | 17.69 | 464,205 | +0.01(+0.07%) |
Jan 27, 2015 | 17.54 | 17.76 | 17.37 | 17.68 | 333,110 | +0.00(+0.00%) |
Jan 26, 2015 | 17.20 | 17.70 | 17.05 | 17.68 | 335,252 | +0.44(+2.57%) |
Jan 23, 2015 | 17.05 | 17.25 | 16.96 | 17.23 | 292,322 | +0.20(+1.20%) |
Jan 22, 2015 | 16.41 | 17.05 | 16.25 | 17.03 | 780,332 | +0.71(+4.37%) |
Jan 21, 2015 | 16.37 | 16.44 | 16.25 | 16.31 | 407,790 | -0.13(-0.76%) |
Jan 20, 2015 | 16.66 | 16.74 | 16.39 | 16.44 | 505,048 | -0.22(-1.31%) |
Jan 16, 2015 | 16.35 | 16.68 | 16.33 | 16.66 | 546,213 | +0.20(+1.20%) |
Jan 15, 2015 | 17.10 | 17.10 | 16.45 | 16.46 | 415,579 | -0.59(-3.45%) |
Jan 14, 2015 | 16.76 | 17.10 | 16.76 | 17.05 | 292,950 | +0.13(+0.74%) |
Jan 13, 2015 | 17.66 | 17.71 | 16.78 | 16.92 | 456,197 | -0.56(-3.21%) |
Jan 12, 2015 | 17.36 | 17.50 | 17.15 | 17.48 | 196,793 | +0.07(+0.42%) |
Jan 09, 2015 | 17.62 | 17.69 | 17.40 | 17.41 | 287,744 | -0.20(-1.13%) |
Jan 08, 2015 | 17.25 | 17.64 | 17.23 | 17.61 | 263,848 | +0.47(+2.74%) |
Jan 07, 2015 | 17.27 | 17.38 | 17.01 | 17.14 | 502,854 | +0.02(+0.12%) |
Jan 06, 2015 | 17.20 | 17.26 | 16.92 | 17.12 | 416,830 | +0.00(+0.00%) |
Jan 05, 2015 | 16.64 | 17.17 | 16.52 | 17.12 | 713,990 | +0.38(+2.29%) |
Jan 02, 2015 | 16.81 | 16.86 | 16.52 | 16.74 | 362,759 | +0.02(+0.12%) |
Dec 31, 2014 | 17.05 | 16.72 | 16.72 | 16.72 | 298,132 | -0.24(-1.40%) |
Dec 30, 2014 | 16.98 | 17.17 | 16.92 | 16.96 | 141,184 | -0.11(-0.62%) |
Dec 29, 2014 | 17.07 | 17.19 | 17.06 | 17.06 | 208,682 | +0.03(+0.15%) |
Dec 26, 2014 | 16.87 | 17.05 | 16.87 | 17.03 | 252,828 | +0.19(+1.13%) |
Dec 24, 2014 | 16.90 | 16.84 | 16.84 | 16.84 | 232,960 | -0.05(-0.27%) |
Dec 23, 2014 | 17.03 | 17.03 | 16.76 | 16.89 | 353,769 | -0.05(-0.31%) |
Dec 22, 2014 | 16.93 | 16.99 | 16.87 | 16.94 | 237,794 | +0.01(+0.04%) |
Dec 19, 2014 | 16.72 | 16.94 | 16.63 | 16.94 | 601,473 | +0.16(+0.94%) |
Dec 18, 2014 | 16.67 | 16.78 | 16.53 | 16.78 | 345,209 | +0.25(+1.51%) |
Dec 17, 2014 | 16.41 | 16.58 | 16.35 | 16.53 | 531,585 | +0.20(+1.21%) |
Dec 16, 2014 | 16.26 | 16.64 | 16.23 | 16.33 | 412,609 | -0.04(-0.24%) |
Dec 15, 2014 | 16.45 | 16.53 | 16.37 | 16.37 | 570,989 | +0.03(+0.16%) |
Dec 12, 2014 | 16.38 | 16.50 | 16.31 | 16.34 | 310,127 | -0.20(-1.19%) |
Dec 11, 2014 | 16.78 | 16.92 | 16.53 | 16.54 | 381,085 | -0.13(-0.75%) |
Dec 10, 2014 | 17.43 | 17.43 | 16.51 | 16.67 | 953,861 | -0.75(-4.31%) |
Dec 09, 2014 | 17.09 | 17.51 | 17.02 | 17.42 | 526,704 | +0.13(+0.72%) |
Dec 08, 2014 | 17.27 | 17.54 | 17.21 | 17.29 | 751,346 | -0.01(-0.04%) |
Dec 05, 2014 | 17.09 | 17.38 | 17.09 | 17.30 | 341,365 | +0.20(+1.19%) |
Dec 04, 2014 | 16.90 | 17.13 | 16.75 | 17.09 | 302,172 | +0.14(+0.85%) |
Dec 03, 2014 | 16.78 | 16.97 | 16.69 | 16.95 | 1,148,666 | +0.16(+0.94%) |
Dec 02, 2014 | 16.71 | 16.92 | 16.62 | 16.79 | 440,756 | +0.08(+0.47%) |
Dec 01, 2014 | 17.12 | 17.15 | 16.62 | 16.71 | 567,133 | -0.40(-2.35%) |
Nov 28, 2014 | 17.21 | 17.21 | 17.10 | 17.11 | 237,326 | -0.01(-0.08%) |
Nov 26, 2014 | 17.29 | 17.13 | 17.13 | 17.13 | 167,658 | -0.18(-1.03%) |
Nov 25, 2014 | 17.15 | 17.32 | 17.09 | 17.30 | 227,863 | +0.15(+0.88%) |
Nov 24, 2014 | 16.89 | 17.20 | 16.89 | 17.15 | 311,472 | +0.27(+1.60%) |
Nov 21, 2014 | 17.09 | 17.14 | 16.82 | 16.88 | 455,417 | +0.07(+0.43%) |
Nov 20, 2014 | 16.80 | 16.89 | 16.71 | 16.81 | 240,974 | -0.02(-0.12%) |
Nov 19, 2014 | 17.07 | 17.17 | 16.57 | 16.83 | 697,102 | -0.34(-1.96%) |
Nov 18, 2014 | 17.27 | 17.47 | 17.15 | 17.17 | 474,684 | -0.09(-0.50%) |
Nov 17, 2014 | 17.44 | 17.52 | 17.17 | 17.25 | 498,269 | -0.24(-1.36%) |
Nov 14, 2014 | 17.75 | 17.84 | 17.44 | 17.49 | 397,162 | -0.28(-1.59%) |
Nov 13, 2014 | 18.03 | 18.12 | 17.75 | 17.77 | 304,076 | -0.26(-1.46%) |
Nov 12, 2014 | 18.31 | 18.31 | 17.79 | 18.04 | 735,273 | -0.32(-1.72%) |
Nov 11, 2014 | 18.38 | 18.44 | 18.19 | 18.35 | 431,239 | -0.02(-0.11%) |
Nov 10, 2014 | 17.99 | 18.38 | 17.81 | 18.37 | 1,391,159 | +0.44(+2.46%) |
Nov 07, 2014 | 17.82 | 18.02 | 17.58 | 17.93 | 816,888 | +0.16(+0.89%) |
Nov 06, 2014 | 18.30 | 18.30 | 17.40 | 17.77 | 858,233 | -0.21(-1.17%) |
Nov 05, 2014 | 18.12 | 18.15 | 17.84 | 17.98 | 455,912 | -0.06(-0.33%) |
Nov 04, 2014 | 18.06 | 18.15 | 17.81 | 18.04 | 288,735 | +0.00(+0.00%) |