Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 16.54 | 16.57 | 16.16 | 16.17 | 389,381 | -0.54(-3.24%) |
Jan 29, 2015 | 16.44 | 16.83 | 16.38 | 16.71 | 327,428 | +0.37(+2.24%) |
Jan 28, 2015 | 16.83 | 17.58 | 16.33 | 16.35 | 377,209 | -0.44(-2.60%) |
Jan 27, 2015 | 16.90 | 17.15 | 16.76 | 16.78 | 275,941 | -0.21(-1.22%) |
Jan 26, 2015 | 16.82 | 17.05 | 16.68 | 16.99 | 119,046 | +0.09(+0.56%) |
Jan 23, 2015 | 16.57 | 16.96 | 16.57 | 16.90 | 191,711 | +0.31(+1.86%) |
Jan 22, 2015 | 16.26 | 16.67 | 16.15 | 16.59 | 200,468 | +0.42(+2.57%) |
Jan 21, 2015 | 16.26 | 16.44 | 16.14 | 16.17 | 171,554 | -0.11(-0.66%) |
Jan 20, 2015 | 16.42 | 16.64 | 16.15 | 16.28 | 157,763 | -0.13(-0.78%) |
Jan 16, 2015 | 16.19 | 16.62 | 16.19 | 16.41 | 198,234 | +0.16(+0.99%) |
Jan 15, 2015 | 16.34 | 16.48 | 16.09 | 16.25 | 190,860 | -0.12(-0.74%) |
Jan 14, 2015 | 16.56 | 16.68 | 16.20 | 16.37 | 140,652 | -0.39(-2.32%) |
Jan 13, 2015 | 17.12 | 17.44 | 16.66 | 16.76 | 256,549 | -0.40(-2.31%) |
Jan 12, 2015 | 17.10 | 17.17 | 16.91 | 17.15 | 228,843 | -0.05(-0.31%) |
Jan 09, 2015 | 17.60 | 17.62 | 17.19 | 17.21 | 86,752 | -0.41(-2.32%) |
Jan 08, 2015 | 17.46 | 17.63 | 17.29 | 17.62 | 123,786 | +0.29(+1.66%) |
Jan 07, 2015 | 17.30 | 17.50 | 17.19 | 17.33 | 143,087 | +0.10(+0.58%) |
Jan 06, 2015 | 17.87 | 17.95 | 17.20 | 17.23 | 221,734 | -0.64(-3.61%) |
Jan 05, 2015 | 18.15 | 18.25 | 17.82 | 17.87 | 227,096 | -0.42(-2.31%) |
Jan 02, 2015 | 18.79 | 18.79 | 18.09 | 18.29 | 129,919 | -0.38(-2.01%) |
Dec 31, 2014 | 18.79 | 18.67 | 18.67 | 18.67 | 147,664 | -0.04(-0.22%) |
Dec 30, 2014 | 18.70 | 18.79 | 18.61 | 18.71 | 52,564 | -0.02(-0.11%) |
Dec 29, 2014 | 18.63 | 18.92 | 18.63 | 18.73 | 95,946 | +0.10(+0.54%) |
Dec 26, 2014 | 18.52 | 18.68 | 18.37 | 18.63 | 99,129 | +0.20(+1.09%) |
Dec 24, 2014 | 18.60 | 18.43 | 18.43 | 18.43 | 55,430 | -0.11(-0.62%) |
Dec 23, 2014 | 18.52 | 18.79 | 18.42 | 18.54 | 132,902 | +0.05(+0.29%) |
Dec 22, 2014 | 18.30 | 18.50 | 18.24 | 18.49 | 130,724 | +0.22(+1.21%) |
Dec 19, 2014 | 18.19 | 18.43 | 18.09 | 18.27 | 826,267 | +0.04(+0.24%) |
Dec 18, 2014 | 18.21 | 18.36 | 18.09 | 18.22 | 197,584 | +0.22(+1.25%) |
Dec 17, 2014 | 17.74 | 18.05 | 17.46 | 18.00 | 241,340 | +0.34(+1.94%) |
Dec 16, 2014 | 17.79 | 18.12 | 17.64 | 17.66 | 263,016 | -0.21(-1.20%) |
Dec 15, 2014 | 18.13 | 18.58 | 17.84 | 17.87 | 178,556 | -0.28(-1.55%) |
Dec 12, 2014 | 18.19 | 18.47 | 18.09 | 18.15 | 209,560 | -0.23(-1.24%) |
Dec 11, 2014 | 18.31 | 18.58 | 18.15 | 18.38 | 197,058 | +0.07(+0.37%) |
Dec 10, 2014 | 18.92 | 18.93 | 18.21 | 18.31 | 271,508 | -0.65(-3.43%) |
Dec 09, 2014 | 18.65 | 18.99 | 18.48 | 18.97 | 246,895 | +0.13(+0.71%) |
Dec 08, 2014 | 19.03 | 19.29 | 18.78 | 18.83 | 355,608 | -0.20(-1.06%) |
Dec 05, 2014 | 18.74 | 19.29 | 18.65 | 19.03 | 283,982 | +0.23(+1.25%) |
Dec 04, 2014 | 18.79 | 18.90 | 18.61 | 18.80 | 175,332 | +0.00(+0.00%) |
Dec 03, 2014 | 18.73 | 18.84 | 18.61 | 18.80 | 233,502 | +0.09(+0.47%) |
Dec 02, 2014 | 18.54 | 18.89 | 18.54 | 18.71 | 299,384 | +0.17(+0.94%) |
Dec 01, 2014 | 18.75 | 18.75 | 18.50 | 18.54 | 346,817 | -0.34(-1.78%) |
Nov 28, 2014 | 18.95 | 18.98 | 18.82 | 18.87 | 156,222 | -0.05(-0.28%) |
Nov 26, 2014 | 18.95 | 18.93 | 18.93 | 18.93 | 80,016 | -0.01(-0.04%) |
Nov 25, 2014 | 19.03 | 19.13 | 18.89 | 18.93 | 185,114 | -0.15(-0.77%) |
Nov 24, 2014 | 18.79 | 19.10 | 18.79 | 19.08 | 153,730 | +0.28(+1.50%) |
Nov 21, 2014 | 18.89 | 19.01 | 18.70 | 18.80 | 298,724 | +0.05(+0.25%) |
Nov 20, 2014 | 18.53 | 18.78 | 18.46 | 18.75 | 140,046 | -0.12(-0.64%) |
Nov 19, 2014 | 19.05 | 19.05 | 18.60 | 18.87 | 94,571 | -0.23(-1.19%) |
Nov 18, 2014 | 19.05 | 19.23 | 18.97 | 19.10 | 101,535 | +0.03(+0.18%) |
Nov 17, 2014 | 19.41 | 19.43 | 19.06 | 19.07 | 88,819 | -0.34(-1.76%) |
Nov 14, 2014 | 19.59 | 19.70 | 19.37 | 19.41 | 163,858 | -0.21(-1.06%) |
Nov 13, 2014 | 19.82 | 19.94 | 19.57 | 19.62 | 144,999 | -0.20(-1.02%) |
Nov 12, 2014 | 19.53 | 19.84 | 19.45 | 19.82 | 121,956 | +0.23(+1.16%) |
Nov 11, 2014 | 19.62 | 19.74 | 19.47 | 19.59 | 90,673 | -0.07(-0.34%) |
Nov 10, 2014 | 19.74 | 19.75 | 19.45 | 19.66 | 134,389 | -0.05(-0.27%) |
Nov 07, 2014 | 19.50 | 19.71 | 19.29 | 19.71 | 171,726 | +0.26(+1.35%) |
Nov 06, 2014 | 19.40 | 19.52 | 19.31 | 19.45 | 135,795 | +0.03(+0.17%) |
Nov 05, 2014 | 19.65 | 19.79 | 19.36 | 19.42 | 185,349 | -0.09(-0.45%) |
Nov 04, 2014 | 19.54 | 19.58 | 19.29 | 19.50 | 178,874 | -0.07(-0.38%) |