Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 18.66 | 18.66 | 18.20 | 18.21 | 94,981 | -0.65(-3.44%) |
Jan 29, 2015 | 18.46 | 18.90 | 18.33 | 18.86 | 53,954 | +0.39(+2.09%) |
Jan 28, 2015 | 18.65 | 18.76 | 18.09 | 18.48 | 114,532 | -0.14(-0.75%) |
Jan 27, 2015 | 18.83 | 18.95 | 18.58 | 18.62 | 86,302 | -0.40(-2.12%) |
Jan 26, 2015 | 18.76 | 19.13 | 18.33 | 19.02 | 73,406 | +0.27(+1.45%) |
Jan 23, 2015 | 18.89 | 18.89 | 18.65 | 18.75 | 56,877 | -0.07(-0.35%) |
Jan 22, 2015 | 18.51 | 18.85 | 18.26 | 18.81 | 148,133 | +0.33(+1.78%) |
Jan 21, 2015 | 18.58 | 18.80 | 18.42 | 18.49 | 80,166 | -0.20(-1.06%) |
Jan 20, 2015 | 18.60 | 19.05 | 18.38 | 18.68 | 64,555 | +0.02(+0.13%) |
Jan 16, 2015 | 18.67 | 19.10 | 18.29 | 18.66 | 222,154 | -0.09(-0.48%) |
Jan 15, 2015 | 19.00 | 19.00 | 18.27 | 18.75 | 183,133 | -0.29(-1.51%) |
Jan 14, 2015 | 18.85 | 19.21 | 18.67 | 19.04 | 59,699 | +0.00(+0.00%) |
Jan 13, 2015 | 18.82 | 19.47 | 18.73 | 19.04 | 110,176 | +0.30(+1.62%) |
Jan 12, 2015 | 18.59 | 18.76 | 18.29 | 18.73 | 86,403 | +0.10(+0.53%) |
Jan 09, 2015 | 18.86 | 18.90 | 18.32 | 18.63 | 110,377 | -0.17(-0.92%) |
Jan 08, 2015 | 19.13 | 19.19 | 18.58 | 18.81 | 143,449 | -0.16(-0.82%) |
Jan 07, 2015 | 18.76 | 19.09 | 18.29 | 18.96 | 180,381 | +0.48(+2.58%) |
Jan 06, 2015 | 18.65 | 18.70 | 18.18 | 18.49 | 108,076 | -0.16(-0.84%) |
Jan 05, 2015 | 18.85 | 19.10 | 18.56 | 18.64 | 106,240 | -0.27(-1.43%) |
Jan 02, 2015 | 19.01 | 19.26 | 18.50 | 18.91 | 98,190 | -0.03(-0.17%) |
Dec 31, 2014 | 18.94 | 18.95 | 18.95 | 18.95 | 112,418 | +0.00(+0.00%) |
Dec 30, 2014 | 19.00 | 19.06 | 18.86 | 18.95 | 57,416 | -0.09(-0.47%) |
Dec 29, 2014 | 18.90 | 19.16 | 18.90 | 19.04 | 71,597 | +0.07(+0.35%) |
Dec 26, 2014 | 18.90 | 19.11 | 18.86 | 18.97 | 65,898 | +0.13(+0.70%) |
Dec 24, 2014 | 18.90 | 18.84 | 18.84 | 18.84 | 77,257 | -0.12(-0.61%) |
Dec 23, 2014 | 18.60 | 19.04 | 17.55 | 18.95 | 90,778 | +0.34(+1.81%) |
Dec 22, 2014 | 18.21 | 18.76 | 18.08 | 18.62 | 94,470 | +0.38(+2.07%) |
Dec 19, 2014 | 18.12 | 18.42 | 18.03 | 18.24 | 298,761 | +0.06(+0.32%) |
Dec 18, 2014 | 18.26 | 18.53 | 17.67 | 18.18 | 180,349 | +0.11(+0.59%) |
Dec 17, 2014 | 17.61 | 18.25 | 17.37 | 18.07 | 134,301 | +0.43(+2.42%) |
Dec 16, 2014 | 17.27 | 17.98 | 17.25 | 17.65 | 221,008 | +0.30(+1.71%) |
Dec 15, 2014 | 17.16 | 17.50 | 17.16 | 17.35 | 94,221 | +0.21(+1.20%) |
Dec 12, 2014 | 17.00 | 17.27 | 16.55 | 17.15 | 84,627 | -0.13(-0.76%) |
Dec 11, 2014 | 17.34 | 17.56 | 17.00 | 17.28 | 121,918 | +0.08(+0.48%) |
Dec 10, 2014 | 17.47 | 17.92 | 17.16 | 17.19 | 170,259 | -0.27(-1.55%) |
Dec 09, 2014 | 16.71 | 17.61 | 16.67 | 17.47 | 100,891 | +0.55(+3.26%) |
Dec 08, 2014 | 17.02 | 17.42 | 16.85 | 16.92 | 78,025 | -0.21(-1.20%) |
Dec 05, 2014 | 16.86 | 17.24 | 16.86 | 17.12 | 166,086 | +0.28(+1.66%) |
Dec 04, 2014 | 16.92 | 17.09 | 16.57 | 16.84 | 87,730 | -0.13(-0.77%) |
Dec 03, 2014 | 16.50 | 17.04 | 16.07 | 16.97 | 67,250 | +0.44(+2.63%) |
Dec 02, 2014 | 16.23 | 16.74 | 16.23 | 16.54 | 83,419 | +0.30(+1.87%) |
Dec 01, 2014 | 16.47 | 16.90 | 16.05 | 16.23 | 214,146 | -0.22(-1.35%) |
Nov 28, 2014 | 16.99 | 16.99 | 16.42 | 16.45 | 71,710 | -0.46(-2.72%) |
Nov 26, 2014 | 16.86 | 16.92 | 16.92 | 16.92 | 90,154 | +0.12(+0.69%) |
Nov 25, 2014 | 16.82 | 16.92 | 16.54 | 16.80 | 95,349 | +0.06(+0.34%) |
Nov 24, 2014 | 16.43 | 16.84 | 16.43 | 16.74 | 78,694 | +0.30(+1.80%) |
Nov 21, 2014 | 16.67 | 16.69 | 16.39 | 16.45 | 180,597 | -0.07(-0.45%) |
Nov 20, 2014 | 16.41 | 16.62 | 16.38 | 16.52 | 147,655 | +0.08(+0.50%) |
Nov 19, 2014 | 16.44 | 16.51 | 16.17 | 16.44 | 124,517 | -0.03(-0.20%) |
Nov 18, 2014 | 16.47 | 16.63 | 16.34 | 16.47 | 127,167 | +0.02(+0.10%) |
Nov 17, 2014 | 16.58 | 16.75 | 16.27 | 16.45 | 121,583 | -0.18(-1.09%) |
Nov 14, 2014 | 16.77 | 16.88 | 16.59 | 16.64 | 64,190 | -0.12(-0.74%) |
Nov 13, 2014 | 17.10 | 17.24 | 16.64 | 16.76 | 87,126 | -0.36(-2.11%) |
Nov 12, 2014 | 16.85 | 17.24 | 16.73 | 17.12 | 102,370 | +0.16(+0.97%) |
Nov 11, 2014 | 16.98 | 17.24 | 16.76 | 16.96 | 101,159 | -0.02(-0.15%) |
Nov 10, 2014 | 16.80 | 17.05 | 16.70 | 16.98 | 91,134 | +0.12(+0.68%) |
Nov 07, 2014 | 16.97 | 17.33 | 16.65 | 16.87 | 104,008 | -0.17(-1.01%) |
Nov 06, 2014 | 16.96 | 17.23 | 16.76 | 17.04 | 95,594 | +0.11(+0.63%) |
Nov 05, 2014 | 16.84 | 17.21 | 16.78 | 16.93 | 115,304 | +0.14(+0.83%) |
Nov 04, 2014 | 16.30 | 16.83 | 16.30 | 16.79 | 128,578 | +0.29(+1.73%) |