Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 15.18 | 15.27 | 15.11 | 15.11 | 2,954,686 | -0.20(-1.29%) |
Jan 29, 2015 | 15.30 | 15.35 | 15.20 | 15.31 | 2,859,067 | +0.01(+0.05%) |
Jan 28, 2015 | 15.41 | 15.54 | 15.29 | 15.30 | 3,559,967 | -0.24(-1.52%) |
Jan 27, 2015 | 15.49 | 15.60 | 15.46 | 15.54 | 1,881,738 | -0.13(-0.81%) |
Jan 26, 2015 | 15.61 | 15.73 | 15.58 | 15.67 | 2,518,841 | +0.03(+0.20%) |
Jan 23, 2015 | 15.67 | 15.75 | 15.62 | 15.64 | 2,435,489 | -0.17(-1.05%) |
Jan 22, 2015 | 15.79 | 15.85 | 15.71 | 15.80 | 2,770,802 | +0.18(+1.16%) |
Jan 21, 2015 | 15.63 | 15.71 | 15.47 | 15.62 | 8,230,607 | +0.13(+0.87%) |
Jan 20, 2015 | 15.56 | 15.60 | 15.37 | 15.49 | 3,555,432 | -0.23(-1.46%) |
Jan 16, 2015 | 15.74 | 15.83 | 15.45 | 15.71 | 5,230,144 | -0.17(-1.09%) |
Jan 15, 2015 | 15.86 | 15.96 | 15.56 | 15.89 | 8,303,393 | +0.49(+3.18%) |
Jan 14, 2015 | 15.35 | 15.41 | 15.21 | 15.40 | 2,019,399 | -0.12(-0.76%) |
Jan 13, 2015 | 15.67 | 15.74 | 15.41 | 15.52 | 2,669,445 | -0.11(-0.71%) |
Jan 12, 2015 | 15.90 | 15.90 | 15.56 | 15.63 | 3,289,228 | -0.24(-1.49%) |
Jan 09, 2015 | 15.82 | 15.92 | 15.75 | 15.86 | 2,059,758 | -0.17(-1.08%) |
Jan 08, 2015 | 15.84 | 16.11 | 15.83 | 16.04 | 2,596,019 | +0.21(+1.30%) |
Jan 07, 2015 | 15.86 | 15.92 | 15.73 | 15.83 | 3,088,939 | -0.04(-0.25%) |
Jan 06, 2015 | 16.02 | 16.12 | 15.82 | 15.87 | 2,244,025 | -0.22(-1.37%) |
Jan 05, 2015 | 16.24 | 16.27 | 16.05 | 16.09 | 1,983,641 | -0.55(-3.32%) |
Jan 02, 2015 | 16.70 | 16.75 | 16.56 | 16.65 | 1,589,912 | -0.06(-0.33%) |
Dec 31, 2014 | 16.93 | 16.70 | 16.70 | 16.70 | 1,075,656 | -0.20(-1.17%) |
Dec 30, 2014 | 16.98 | 16.99 | 16.89 | 16.90 | 795,384 | -0.13(-0.74%) |
Dec 29, 2014 | 17.00 | 17.11 | 16.98 | 17.02 | 1,184,340 | -0.09(-0.55%) |
Dec 26, 2014 | 16.95 | 17.16 | 16.95 | 17.12 | 911,666 | +0.06(+0.37%) |
Dec 24, 2014 | 17.02 | 17.06 | 17.06 | 17.06 | 508,068 | +0.02(+0.14%) |
Dec 23, 2014 | 16.96 | 17.07 | 16.95 | 17.03 | 1,420,692 | +0.11(+0.65%) |
Dec 22, 2014 | 16.96 | 16.96 | 16.87 | 16.92 | 1,311,942 | +0.02(+0.09%) |
Dec 19, 2014 | 16.76 | 16.93 | 16.72 | 16.91 | 3,798,609 | +0.15(+0.90%) |
Dec 18, 2014 | 16.64 | 16.76 | 16.58 | 16.76 | 6,391,524 | +0.29(+1.77%) |
Dec 17, 2014 | 16.42 | 16.61 | 16.34 | 16.46 | 3,854,523 | +0.09(+0.58%) |
Dec 16, 2014 | 16.24 | 16.61 | 16.23 | 16.37 | 2,704,048 | +0.18(+1.12%) |
Dec 15, 2014 | 16.46 | 16.50 | 16.13 | 16.19 | 2,823,284 | -0.17(-1.06%) |
Dec 12, 2014 | 16.61 | 16.66 | 16.35 | 16.36 | 2,541,249 | -0.28(-1.71%) |
Dec 11, 2014 | 16.73 | 16.83 | 16.62 | 16.65 | 2,130,501 | -0.09(-0.57%) |
Dec 10, 2014 | 16.89 | 16.91 | 16.66 | 16.74 | 2,092,510 | -0.32(-1.90%) |
Dec 09, 2014 | 16.91 | 17.08 | 16.91 | 17.06 | 2,149,379 | +0.04(+0.23%) |
Dec 08, 2014 | 17.12 | 17.17 | 16.98 | 17.02 | 2,124,666 | -0.14(-0.83%) |
Dec 05, 2014 | 17.10 | 17.23 | 17.08 | 17.17 | 2,168,073 | -0.23(-1.32%) |
Dec 04, 2014 | 17.34 | 17.49 | 17.31 | 17.40 | 2,089,972 | -0.06(-0.32%) |
Dec 03, 2014 | 17.30 | 17.47 | 17.29 | 17.45 | 2,729,317 | +0.10(+0.59%) |
Dec 02, 2014 | 17.38 | 17.40 | 17.26 | 17.35 | 2,341,992 | -0.13(-0.77%) |
Dec 01, 2014 | 17.50 | 17.51 | 17.36 | 17.48 | 2,082,539 | -0.22(-1.25%) |
Nov 28, 2014 | 17.75 | 17.77 | 17.70 | 17.70 | 890,615 | -0.37(-2.05%) |
Nov 26, 2014 | 18.11 | 18.08 | 18.08 | 18.08 | 774,513 | -0.10(-0.56%) |
Nov 25, 2014 | 18.11 | 18.21 | 18.10 | 18.18 | 960,135 | +0.06(+0.31%) |
Nov 24, 2014 | 18.08 | 18.15 | 18.04 | 18.12 | 1,425,091 | +0.15(+0.83%) |
Nov 21, 2014 | 18.01 | 18.04 | 17.87 | 17.97 | 1,812,677 | +0.13(+0.75%) |
Nov 20, 2014 | 17.78 | 17.87 | 17.76 | 17.84 | 1,460,275 | +0.00(+0.00%) |
Nov 19, 2014 | 17.90 | 17.93 | 17.77 | 17.84 | 1,488,647 | -0.03(-0.18%) |
Nov 18, 2014 | 17.83 | 17.90 | 17.79 | 17.87 | 1,963,957 | +0.28(+1.57%) |
Nov 17, 2014 | 17.63 | 17.64 | 17.57 | 17.59 | 1,049,558 | -0.02(-0.13%) |
Nov 14, 2014 | 17.47 | 17.66 | 17.46 | 17.62 | 1,853,913 | +0.19(+1.09%) |
Nov 13, 2014 | 17.63 | 17.77 | 17.32 | 17.43 | 3,570,752 | -0.17(-0.94%) |
Nov 12, 2014 | 17.55 | 17.63 | 17.53 | 17.59 | 1,319,472 | -0.09(-0.54%) |
Nov 11, 2014 | 17.58 | 17.70 | 17.55 | 17.69 | 1,267,818 | +0.01(+0.04%) |
Nov 10, 2014 | 17.69 | 17.72 | 17.64 | 17.68 | 1,527,973 | +0.19(+1.08%) |
Nov 07, 2014 | 17.47 | 17.53 | 17.43 | 17.49 | 1,667,598 | -0.03(-0.18%) |
Nov 06, 2014 | 17.63 | 17.65 | 17.51 | 17.52 | 2,151,509 | +0.06(+0.36%) |
Nov 05, 2014 | 17.42 | 17.50 | 17.34 | 17.46 | 3,385,814 | +0.34(+1.98%) |
Nov 04, 2014 | 17.15 | 17.20 | 17.08 | 17.12 | 1,387,978 | -0.10(-0.60%) |