Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 16.26 | 16.33 | 16.03 | 16.20 | 1,100,529 | -0.12(-0.74%) |
Jan 29, 2015 | 16.10 | 16.38 | 15.90 | 16.32 | 869,790 | +0.24(+1.50%) |
Jan 28, 2015 | 16.50 | 16.50 | 15.88 | 16.08 | 1,839,588 | -0.31(-1.86%) |
Jan 27, 2015 | 15.87 | 16.50 | 15.75 | 16.38 | 1,241,386 | +0.29(+1.78%) |
Jan 26, 2015 | 15.43 | 16.12 | 15.40 | 16.10 | 1,173,068 | +0.67(+4.32%) |
Jan 23, 2015 | 15.69 | 15.74 | 15.32 | 15.43 | 901,514 | -0.23(-1.48%) |
Jan 22, 2015 | 15.31 | 15.73 | 15.21 | 15.66 | 1,217,267 | +0.43(+2.86%) |
Jan 21, 2015 | 15.19 | 15.41 | 15.13 | 15.23 | 787,714 | +0.01(+0.06%) |
Jan 20, 2015 | 15.31 | 15.41 | 15.01 | 15.22 | 622,106 | -0.15(-0.96%) |
Jan 16, 2015 | 15.27 | 15.37 | 15.14 | 15.37 | 676,758 | +0.10(+0.67%) |
Jan 15, 2015 | 15.56 | 15.64 | 15.06 | 15.27 | 822,517 | -0.26(-1.67%) |
Jan 14, 2015 | 15.36 | 15.58 | 15.31 | 15.52 | 925,468 | -0.01(-0.06%) |
Jan 13, 2015 | 15.68 | 15.84 | 15.29 | 15.53 | 1,218,841 | -0.05(-0.30%) |
Jan 12, 2015 | 15.65 | 15.67 | 15.31 | 15.58 | 845,524 | -0.01(-0.06%) |
Jan 09, 2015 | 15.93 | 15.93 | 15.56 | 15.59 | 1,005,940 | -0.28(-1.75%) |
Jan 08, 2015 | 16.09 | 16.20 | 15.67 | 15.87 | 1,385,243 | -0.10(-0.63%) |
Jan 07, 2015 | 16.00 | 16.13 | 15.60 | 15.97 | 964,240 | +0.11(+0.69%) |
Jan 06, 2015 | 16.02 | 16.13 | 15.67 | 15.86 | 926,079 | -0.09(-0.57%) |
Jan 05, 2015 | 16.33 | 16.33 | 15.66 | 15.95 | 1,118,139 | -0.48(-2.89%) |
Jan 02, 2015 | 16.46 | 16.53 | 16.31 | 16.42 | 937,649 | +0.06(+0.39%) |
Dec 31, 2014 | 16.49 | 16.36 | 16.36 | 16.36 | 1,049,482 | -0.03(-0.17%) |
Dec 30, 2014 | 16.35 | 16.48 | 16.23 | 16.39 | 992,535 | +0.00(+0.00%) |
Dec 29, 2014 | 16.05 | 16.57 | 16.03 | 16.39 | 1,432,165 | +0.37(+2.28%) |
Dec 26, 2014 | 15.92 | 16.27 | 15.82 | 16.02 | 747,910 | +0.12(+0.75%) |
Dec 24, 2014 | 16.09 | 15.90 | 15.90 | 15.90 | 551,875 | -0.16(-1.02%) |
Dec 23, 2014 | 15.88 | 16.23 | 15.77 | 16.07 | 1,049,372 | +0.21(+1.33%) |
Dec 22, 2014 | 15.94 | 15.96 | 15.60 | 15.86 | 1,707,043 | -0.04(-0.23%) |
Dec 19, 2014 | 15.09 | 16.07 | 15.09 | 15.89 | 3,079,618 | +0.90(+6.04%) |
Dec 18, 2014 | 15.08 | 15.37 | 14.70 | 14.99 | 1,743,673 | +0.16(+1.11%) |
Dec 17, 2014 | 14.14 | 14.88 | 13.81 | 14.82 | 2,709,032 | +0.72(+5.12%) |
Dec 16, 2014 | 14.21 | 14.30 | 14.08 | 14.10 | 2,865,306 | -0.11(-0.77%) |
Dec 15, 2014 | 14.25 | 14.38 | 14.00 | 14.21 | 2,343,232 | -0.20(-1.40%) |
Dec 12, 2014 | 14.94 | 15.29 | 14.37 | 14.41 | 2,231,234 | -0.29(-1.99%) |
Dec 11, 2014 | 14.40 | 14.75 | 14.40 | 14.71 | 1,871,744 | +0.41(+2.88%) |
Dec 10, 2014 | 14.71 | 14.80 | 14.23 | 14.29 | 1,305,187 | -0.41(-2.80%) |
Dec 09, 2014 | 14.68 | 14.82 | 14.63 | 14.71 | 902,640 | -0.05(-0.31%) |
Dec 08, 2014 | 14.78 | 14.97 | 14.70 | 14.75 | 773,073 | -0.16(-1.04%) |
Dec 05, 2014 | 14.77 | 14.97 | 14.73 | 14.91 | 909,256 | +0.16(+1.12%) |
Dec 04, 2014 | 14.82 | 14.88 | 14.70 | 14.74 | 889,725 | -0.05(-0.31%) |
Dec 03, 2014 | 14.82 | 14.96 | 14.76 | 14.79 | 1,172,910 | -0.06(-0.43%) |
Dec 02, 2014 | 15.14 | 15.19 | 14.71 | 14.85 | 1,724,466 | -0.22(-1.46%) |
Dec 01, 2014 | 15.25 | 15.28 | 14.91 | 15.07 | 1,254,918 | -0.18(-1.20%) |
Nov 28, 2014 | 15.36 | 15.47 | 15.17 | 15.25 | 547,609 | -0.11(-0.71%) |
Nov 26, 2014 | 15.35 | 15.36 | 15.36 | 15.36 | 560,847 | -0.06(-0.41%) |
Nov 25, 2014 | 15.57 | 15.64 | 15.40 | 15.43 | 1,326,263 | -0.16(-1.06%) |
Nov 24, 2014 | 15.70 | 15.74 | 15.49 | 15.59 | 862,785 | -0.01(-0.06%) |
Nov 21, 2014 | 15.71 | 15.76 | 15.54 | 15.60 | 873,062 | -0.01(-0.06%) |
Nov 20, 2014 | 15.58 | 15.69 | 15.50 | 15.61 | 776,505 | -0.02(-0.12%) |
Nov 19, 2014 | 15.54 | 15.75 | 15.53 | 15.63 | 1,168,354 | +0.04(+0.23%) |
Nov 18, 2014 | 15.47 | 15.63 | 15.43 | 15.59 | 1,291,847 | +0.11(+0.71%) |
Nov 17, 2014 | 15.49 | 15.58 | 15.21 | 15.48 | 2,399,074 | +0.03(+0.18%) |
Nov 14, 2014 | 15.54 | 15.67 | 15.40 | 15.46 | 2,159,106 | -0.10(-0.65%) |
Nov 13, 2014 | 15.33 | 15.65 | 15.22 | 15.56 | 5,240,398 | +0.16(+1.01%) |
Nov 12, 2014 | 16.68 | 17.23 | 14.77 | 15.40 | 10,426,961 | -1.60(-9.41%) |
Nov 11, 2014 | 16.86 | 17.02 | 16.82 | 17.00 | 3,834,719 | +0.14(+0.81%) |
Nov 10, 2014 | 16.75 | 17.35 | 16.66 | 16.86 | 2,926,952 | +0.05(+0.33%) |
Nov 07, 2014 | 17.20 | 17.32 | 16.74 | 16.81 | 2,412,987 | -0.41(-2.39%) |
Nov 06, 2014 | 17.20 | 17.37 | 17.12 | 17.22 | 897,490 | +0.13(+0.75%) |
Nov 05, 2014 | 16.97 | 17.38 | 16.97 | 17.09 | 995,739 | +0.16(+0.92%) |
Nov 04, 2014 | 17.54 | 17.54 | 16.80 | 16.94 | 892,744 | -0.66(-3.74%) |