Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 16.77 | 17.00 | 16.62 | 16.64 | 58,775 | -0.27(-1.60%) |
Jan 29, 2015 | 16.67 | 16.95 | 16.65 | 16.91 | 22,826 | +0.26(+1.56%) |
Jan 28, 2015 | 16.75 | 16.80 | 16.64 | 16.65 | 26,904 | -0.01(-0.06%) |
Jan 27, 2015 | 16.68 | 16.73 | 16.65 | 16.66 | 20,818 | -0.01(-0.06%) |
Jan 26, 2015 | 16.65 | 16.96 | 16.56 | 16.67 | 17,400 | -0.08(-0.48%) |
Jan 23, 2015 | 16.87 | 16.94 | 16.54 | 16.75 | 17,775 | -0.07(-0.42%) |
Jan 22, 2015 | 16.81 | 16.92 | 16.52 | 16.82 | 33,067 | +0.15(+0.90%) |
Jan 21, 2015 | 16.73 | 16.93 | 16.55 | 16.67 | 22,750 | -0.08(-0.48%) |
Jan 20, 2015 | 16.70 | 16.86 | 16.65 | 16.75 | 29,945 | +0.11(+0.66%) |
Jan 16, 2015 | 16.22 | 16.69 | 16.22 | 16.64 | 22,062 | +0.32(+1.96%) |
Jan 15, 2015 | 16.47 | 16.67 | 16.27 | 16.32 | 27,398 | -0.17(-1.03%) |
Jan 14, 2015 | 16.53 | 16.82 | 16.40 | 16.49 | 51,743 | -0.13(-0.78%) |
Jan 13, 2015 | 17.26 | 17.51 | 16.53 | 16.62 | 31,407 | -0.59(-3.43%) |
Jan 12, 2015 | 17.25 | 17.32 | 16.98 | 17.21 | 21,029 | +0.05(+0.29%) |
Jan 09, 2015 | 17.29 | 17.39 | 17.13 | 17.16 | 44,793 | -0.08(-0.46%) |
Jan 08, 2015 | 17.20 | 17.37 | 17.07 | 17.24 | 90,426 | +0.21(+1.23%) |
Jan 07, 2015 | 17.16 | 17.16 | 16.76 | 17.03 | 16,833 | -0.02(-0.12%) |
Jan 06, 2015 | 17.06 | 17.34 | 16.65 | 17.05 | 55,326 | +0.13(+0.77%) |
Jan 05, 2015 | 17.21 | 17.34 | 16.65 | 16.92 | 41,566 | -0.42(-2.42%) |
Jan 02, 2015 | 17.18 | 17.64 | 16.77 | 17.34 | 37,214 | +0.18(+1.05%) |
Dec 31, 2014 | 17.67 | 17.16 | 17.16 | 17.16 | 24,700 | -0.32(-1.83%) |
Dec 30, 2014 | 17.56 | 17.84 | 17.34 | 17.48 | 20,315 | -0.16(-0.91%) |
Dec 29, 2014 | 17.79 | 17.94 | 17.51 | 17.64 | 58,154 | -0.09(-0.51%) |
Dec 26, 2014 | 17.50 | 17.76 | 17.50 | 17.73 | 26,595 | +0.23(+1.31%) |
Dec 24, 2014 | 17.57 | 17.50 | 17.50 | 17.50 | 17,000 | +0.00(+0.00%) |
Dec 23, 2014 | 17.27 | 17.59 | 17.15 | 17.50 | 31,133 | +0.38(+2.22%) |
Dec 22, 2014 | 17.29 | 17.50 | 17.03 | 17.12 | 40,226 | -0.23(-1.33%) |
Dec 19, 2014 | 17.15 | 17.53 | 17.14 | 17.35 | 85,766 | +0.10(+0.58%) |
Dec 18, 2014 | 17.40 | 17.62 | 17.01 | 17.25 | 78,706 | +0.16(+0.94%) |
Dec 17, 2014 | 16.65 | 17.11 | 16.53 | 17.09 | 93,072 | +0.47(+2.83%) |
Dec 16, 2014 | 16.67 | 16.94 | 16.40 | 16.62 | 67,723 | -0.02(-0.12%) |
Dec 15, 2014 | 16.80 | 16.98 | 16.64 | 16.64 | 39,059 | -0.12(-0.72%) |
Dec 12, 2014 | 16.85 | 17.18 | 16.72 | 16.76 | 31,601 | -0.26(-1.53%) |
Dec 11, 2014 | 17.07 | 17.38 | 16.91 | 17.02 | 47,078 | +0.06(+0.35%) |
Dec 10, 2014 | 17.27 | 17.29 | 16.86 | 16.96 | 27,924 | -0.31(-1.80%) |
Dec 09, 2014 | 16.93 | 17.43 | 16.86 | 17.27 | 29,256 | +0.31(+1.83%) |
Dec 08, 2014 | 17.80 | 17.95 | 16.81 | 16.96 | 32,720 | -0.76(-4.29%) |
Dec 05, 2014 | 16.76 | 17.78 | 16.76 | 17.72 | 22,652 | +0.91(+5.41%) |
Dec 04, 2014 | 16.84 | 17.03 | 16.77 | 16.81 | 26,918 | +0.01(+0.06%) |
Dec 03, 2014 | 16.76 | 17.08 | 16.75 | 16.80 | 24,731 | -0.03(-0.18%) |
Dec 02, 2014 | 17.03 | 17.20 | 16.73 | 16.83 | 16,915 | -0.13(-0.77%) |
Dec 01, 2014 | 16.70 | 17.17 | 16.66 | 16.96 | 33,680 | +0.23(+1.37%) |
Nov 28, 2014 | 17.01 | 17.14 | 16.73 | 16.73 | 14,172 | -0.22(-1.30%) |
Nov 26, 2014 | 16.98 | 16.95 | 16.95 | 16.95 | 8,500 | +0.14(+0.83%) |
Nov 25, 2014 | 16.79 | 16.92 | 16.66 | 16.81 | 23,528 | +0.03(+0.18%) |
Nov 24, 2014 | 16.68 | 16.78 | 16.65 | 16.78 | 11,494 | +0.12(+0.72%) |
Nov 21, 2014 | 16.95 | 16.97 | 16.65 | 16.66 | 12,617 | -0.02(-0.12%) |
Nov 20, 2014 | 16.55 | 16.68 | 16.55 | 16.68 | 9,820 | +0.12(+0.72%) |
Nov 19, 2014 | 16.87 | 16.87 | 16.48 | 16.56 | 48,755 | -0.06(-0.36%) |
Nov 18, 2014 | 16.66 | 16.77 | 16.49 | 16.62 | 33,080 | -0.06(-0.36%) |
Nov 17, 2014 | 17.05 | 17.19 | 16.64 | 16.68 | 28,939 | -0.27(-1.59%) |
Nov 14, 2014 | 16.71 | 17.00 | 16.60 | 16.95 | 39,159 | +0.31(+1.86%) |
Nov 13, 2014 | 16.99 | 16.99 | 16.60 | 16.64 | 21,270 | -0.41(-2.40%) |
Nov 12, 2014 | 16.86 | 17.07 | 16.81 | 17.05 | 21,612 | +0.06(+0.35%) |
Nov 11, 2014 | 17.01 | 17.16 | 16.75 | 16.99 | 22,993 | -0.11(-0.64%) |
Nov 10, 2014 | 17.22 | 17.22 | 16.80 | 17.10 | 21,462 | -0.10(-0.58%) |
Nov 07, 2014 | 17.07 | 17.20 | 16.94 | 17.20 | 9,391 | +0.01(+0.06%) |
Nov 06, 2014 | 17.03 | 17.19 | 16.94 | 17.19 | 19,736 | +0.17(+1.00%) |
Nov 05, 2014 | 16.81 | 17.28 | 16.60 | 17.02 | 29,287 | +0.42(+2.53%) |
Nov 04, 2014 | 16.77 | 16.87 | 16.56 | 16.60 | 23,343 | -0.27(-1.60%) |