Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 16.88 | 16.88 | 16.65 | 16.76 | 8,383 | -0.38(-2.19%) |
Jan 29, 2015 | 17.22 | 17.22 | 17.12 | 17.14 | 2,641 | -0.18(-1.03%) |
Jan 28, 2015 | 17.27 | 17.38 | 17.27 | 17.32 | 3,081 | -0.04(-0.23%) |
Jan 27, 2015 | 17.37 | 17.42 | 17.35 | 17.36 | 2,505 | +0.07(+0.39%) |
Jan 26, 2015 | 17.20 | 17.36 | 17.20 | 17.29 | 4,725 | -0.01(-0.04%) |
Jan 23, 2015 | 17.36 | 17.36 | 17.30 | 17.30 | 3,837 | -0.02(-0.11%) |
Jan 22, 2015 | 17.34 | 17.49 | 17.31 | 17.32 | 8,771 | +0.17(+0.98%) |
Jan 21, 2015 | 17.27 | 17.32 | 17.12 | 17.15 | 22,606 | +0.06(+0.35%) |
Jan 20, 2015 | 17.00 | 17.09 | 16.97 | 17.09 | 7,435 | +0.00(+0.00%) |
Jan 16, 2015 | 17.02 | 17.09 | 16.90 | 17.09 | 69,113 | +0.23(+1.35%) |
Jan 15, 2015 | 17.00 | 17.04 | 16.86 | 16.86 | 123,479 | -0.15(-0.87%) |
Jan 14, 2015 | 17.03 | 17.12 | 16.98 | 17.01 | 4,655 | +0.16(+0.97%) |
Jan 13, 2015 | 16.83 | 16.95 | 16.83 | 16.85 | 15,559 | -0.04(-0.21%) |
Jan 12, 2015 | 16.88 | 16.88 | 16.88 | 16.88 | 325 | -0.08(-0.47%) |
Jan 09, 2015 | 16.84 | 16.96 | 16.80 | 16.96 | 3,847 | +0.27(+1.60%) |
Jan 08, 2015 | 16.57 | 16.73 | 16.57 | 16.70 | 11,141 | +0.12(+0.72%) |
Jan 07, 2015 | 16.55 | 16.61 | 16.44 | 16.58 | 18,544 | +0.11(+0.66%) |
Jan 06, 2015 | 16.47 | 16.56 | 16.45 | 16.47 | 25,215 | +0.07(+0.42%) |
Jan 05, 2015 | 16.42 | 16.45 | 16.22 | 16.40 | 63,943 | -0.09(-0.57%) |
Jan 02, 2015 | 16.52 | 16.62 | 16.26 | 16.49 | 75,737 | -0.23(-1.39%) |
Dec 31, 2014 | 16.74 | 16.73 | 16.73 | 16.73 | 61,038 | -0.06(-0.35%) |
Dec 30, 2014 | 16.68 | 16.88 | 16.67 | 16.78 | 14,790 | +0.41(+2.47%) |
Dec 29, 2014 | 16.21 | 16.60 | 16.21 | 16.38 | 33,950 | -0.27(-1.60%) |
Dec 26, 2014 | 16.58 | 16.66 | 16.56 | 16.65 | 19,580 | +0.29(+1.75%) |
Dec 24, 2014 | 16.40 | 16.36 | 16.36 | 16.36 | 2,834 | -0.10(-0.60%) |
Dec 23, 2014 | 16.66 | 16.66 | 16.38 | 16.46 | 11,333 | -0.19(-1.13%) |
Dec 22, 2014 | 16.73 | 16.79 | 16.65 | 16.65 | 11,891 | -0.04(-0.24%) |
Dec 19, 2014 | 16.79 | 16.84 | 16.66 | 16.69 | 13,914 | -0.06(-0.35%) |
Dec 18, 2014 | 16.71 | 16.80 | 16.70 | 16.74 | 6,386 | +0.30(+1.80%) |
Dec 17, 2014 | 16.31 | 16.57 | 16.29 | 16.45 | 9,247 | +0.26(+1.59%) |
Dec 16, 2014 | 16.26 | 16.28 | 16.09 | 16.19 | 63,164 | -0.25(-1.50%) |
Dec 15, 2014 | 16.59 | 16.59 | 16.44 | 16.44 | 3,135 | -0.28(-1.68%) |
Dec 12, 2014 | 16.74 | 16.74 | 16.59 | 16.72 | 9,141 | +0.00(+0.03%) |
Dec 11, 2014 | 16.82 | 16.82 | 16.72 | 16.72 | 5,099 | -0.35(-2.03%) |
Dec 10, 2014 | 17.06 | 17.06 | 16.93 | 17.06 | 38,808 | +0.04(+0.23%) |
Dec 09, 2014 | 17.01 | 17.03 | 17.00 | 17.02 | 18,263 | -0.01(-0.06%) |
Dec 08, 2014 | 17.14 | 17.14 | 16.92 | 17.03 | 43,996 | -0.06(-0.35%) |
Dec 05, 2014 | 17.04 | 17.11 | 16.98 | 17.09 | 13,655 | +0.00(+0.00%) |
Dec 04, 2014 | 17.11 | 17.14 | 17.05 | 17.09 | 17,666 | -0.24(-1.37%) |
Dec 03, 2014 | 17.23 | 17.36 | 17.23 | 17.33 | 9,360 | +0.17(+0.98%) |
Dec 02, 2014 | 17.10 | 17.19 | 17.10 | 17.16 | 4,619 | -0.05(-0.29%) |
Dec 01, 2014 | 17.29 | 17.35 | 17.16 | 17.21 | 15,310 | +0.10(+0.58%) |
Nov 28, 2014 | 17.23 | 17.23 | 17.10 | 17.11 | 11,721 | -0.56(-3.19%) |
Nov 26, 2014 | 17.53 | 17.67 | 17.67 | 17.67 | 78,753 | +0.23(+1.30%) |
Nov 25, 2014 | 17.48 | 17.55 | 17.34 | 17.45 | 21,866 | +0.15(+0.86%) |
Nov 24, 2014 | 17.38 | 17.38 | 17.29 | 17.30 | 7,723 | -0.22(-1.24%) |
Nov 21, 2014 | 17.32 | 17.54 | 17.32 | 17.52 | 12,058 | +0.28(+1.61%) |
Nov 20, 2014 | 17.34 | 17.35 | 17.05 | 17.24 | 5,672 | +0.08(+0.47%) |
Nov 19, 2014 | 17.07 | 17.16 | 17.04 | 17.16 | 2,639 | +0.11(+0.63%) |
Nov 18, 2014 | 16.91 | 17.05 | 16.90 | 17.05 | 9,414 | +0.19(+1.10%) |
Nov 17, 2014 | 17.01 | 17.03 | 16.85 | 16.87 | 34,833 | -0.04(-0.22%) |
Nov 14, 2014 | 16.85 | 17.00 | 16.84 | 16.90 | 19,068 | -0.07(-0.41%) |
Nov 13, 2014 | 17.08 | 17.83 | 16.88 | 16.97 | 104,741 | -0.18(-1.05%) |
Nov 12, 2014 | 17.21 | 17.26 | 17.11 | 17.15 | 3,002 | -0.06(-0.33%) |
Nov 11, 2014 | 17.14 | 17.22 | 17.12 | 17.21 | 3,809 | -0.03(-0.17%) |
Nov 10, 2014 | 17.26 | 17.31 | 17.20 | 17.24 | 20,830 | +0.06(+0.38%) |
Nov 07, 2014 | 17.49 | 17.49 | 17.09 | 17.17 | 4,521 | +0.15(+0.90%) |
Nov 06, 2014 | 17.20 | 17.30 | 17.00 | 17.02 | 24,467 | -0.46(-2.66%) |
Nov 05, 2014 | 17.45 | 17.51 | 17.45 | 17.49 | 3,512 | -0.07(-0.39%) |
Nov 04, 2014 | 17.43 | 17.59 | 17.36 | 17.55 | 11,782 | +0.01(+0.06%) |