Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 15.88 | 15.98 | 15.65 | 15.69 | 411,324 | -0.31(-1.94%) |
Jan 29, 2015 | 15.75 | 16.03 | 15.66 | 16.00 | 377,806 | +0.25(+1.60%) |
Jan 28, 2015 | 16.02 | 16.05 | 15.72 | 15.75 | 333,647 | -0.17(-1.04%) |
Jan 27, 2015 | 15.67 | 16.13 | 15.30 | 15.92 | 923,467 | -0.29(-1.80%) |
Jan 26, 2015 | 16.08 | 16.30 | 16.05 | 16.21 | 1,501,209 | +0.13(+0.79%) |
Jan 23, 2015 | 16.15 | 16.28 | 16.03 | 16.08 | 265,813 | -0.05(-0.30%) |
Jan 22, 2015 | 16.09 | 16.29 | 15.99 | 16.13 | 506,764 | +0.14(+0.85%) |
Jan 21, 2015 | 15.86 | 16.04 | 15.77 | 15.99 | 612,535 | +0.11(+0.67%) |
Jan 20, 2015 | 16.06 | 16.10 | 15.65 | 15.89 | 554,333 | -0.17(-1.03%) |
Jan 16, 2015 | 15.70 | 16.09 | 15.70 | 16.05 | 511,307 | +0.27(+1.72%) |
Jan 15, 2015 | 16.58 | 16.59 | 15.73 | 15.78 | 675,264 | -0.76(-4.58%) |
Jan 14, 2015 | 16.41 | 16.55 | 16.23 | 16.54 | 602,434 | +0.00(+0.00%) |
Jan 13, 2015 | 16.87 | 17.00 | 16.43 | 16.54 | 549,590 | -0.16(-0.93%) |
Jan 12, 2015 | 16.90 | 16.95 | 16.62 | 16.69 | 398,168 | -0.21(-1.26%) |
Jan 09, 2015 | 17.29 | 17.29 | 16.90 | 16.91 | 342,710 | -0.38(-2.19%) |
Jan 08, 2015 | 17.01 | 17.50 | 16.97 | 17.29 | 615,581 | +0.36(+2.12%) |
Jan 07, 2015 | 16.95 | 17.01 | 16.59 | 16.93 | 431,969 | +0.08(+0.46%) |
Jan 06, 2015 | 17.52 | 17.54 | 16.85 | 16.85 | 414,791 | -0.69(-3.93%) |
Jan 05, 2015 | 17.74 | 17.81 | 17.39 | 17.54 | 340,946 | -0.23(-1.31%) |
Jan 02, 2015 | 17.99 | 18.10 | 17.70 | 17.77 | 401,198 | -0.09(-0.49%) |
Dec 31, 2014 | 18.17 | 17.86 | 17.86 | 17.86 | 544,759 | -0.27(-1.50%) |
Dec 30, 2014 | 18.18 | 18.38 | 18.09 | 18.13 | 564,349 | -0.12(-0.64%) |
Dec 29, 2014 | 17.95 | 18.33 | 17.95 | 18.25 | 487,348 | +0.32(+1.79%) |
Dec 26, 2014 | 17.98 | 18.08 | 17.87 | 17.93 | 254,754 | +0.02(+0.11%) |
Dec 24, 2014 | 17.96 | 17.91 | 17.91 | 17.91 | 198,543 | -0.02(-0.11%) |
Dec 23, 2014 | 17.70 | 18.12 | 17.64 | 17.93 | 451,003 | +0.30(+1.71%) |
Dec 22, 2014 | 17.48 | 17.64 | 17.40 | 17.62 | 823,450 | +0.20(+1.17%) |
Dec 19, 2014 | 17.43 | 17.55 | 17.08 | 17.42 | 1,244,706 | +0.04(+0.22%) |
Dec 18, 2014 | 17.48 | 17.54 | 17.30 | 17.38 | 524,380 | +0.07(+0.39%) |
Dec 17, 2014 | 17.05 | 17.44 | 16.95 | 17.31 | 518,827 | +0.27(+1.60%) |
Dec 16, 2014 | 17.08 | 17.48 | 17.01 | 17.04 | 399,065 | -0.12(-0.68%) |
Dec 15, 2014 | 17.54 | 17.59 | 17.14 | 17.16 | 378,672 | -0.33(-1.89%) |
Dec 12, 2014 | 17.62 | 17.71 | 17.48 | 17.49 | 374,980 | -0.23(-1.31%) |
Dec 11, 2014 | 17.61 | 17.91 | 17.58 | 17.72 | 551,068 | +0.11(+0.61%) |
Dec 10, 2014 | 17.87 | 17.93 | 17.47 | 17.62 | 432,294 | -0.35(-1.95%) |
Dec 09, 2014 | 17.65 | 17.98 | 17.62 | 17.96 | 579,608 | +0.17(+0.93%) |
Dec 08, 2014 | 17.99 | 18.20 | 17.71 | 17.80 | 492,406 | -0.28(-1.56%) |
Dec 05, 2014 | 17.99 | 18.33 | 17.95 | 18.08 | 680,482 | +0.10(+0.54%) |
Dec 04, 2014 | 18.09 | 18.21 | 17.92 | 17.98 | 272,590 | -0.15(-0.80%) |
Dec 03, 2014 | 17.93 | 18.19 | 17.83 | 18.13 | 593,088 | +0.19(+1.08%) |
Dec 02, 2014 | 17.85 | 18.02 | 17.79 | 17.94 | 391,289 | +0.04(+0.22%) |
Dec 01, 2014 | 18.07 | 18.17 | 17.87 | 17.90 | 337,190 | -0.16(-0.86%) |
Nov 28, 2014 | 18.20 | 18.32 | 18.05 | 18.05 | 254,848 | -0.16(-0.85%) |
Nov 26, 2014 | 18.28 | 18.21 | 18.21 | 18.21 | 728,268 | -0.01(-0.05%) |
Nov 25, 2014 | 18.35 | 18.42 | 18.15 | 18.22 | 202,948 | -0.08(-0.42%) |
Nov 24, 2014 | 18.27 | 18.38 | 18.19 | 18.30 | 296,186 | +0.02(+0.11%) |
Nov 21, 2014 | 18.32 | 18.32 | 18.14 | 18.28 | 429,189 | +0.09(+0.48%) |
Nov 20, 2014 | 18.06 | 18.21 | 17.91 | 18.19 | 332,025 | +0.09(+0.48%) |
Nov 19, 2014 | 18.22 | 18.23 | 17.96 | 18.10 | 315,142 | -0.18(-1.01%) |
Nov 18, 2014 | 18.09 | 18.39 | 18.07 | 18.29 | 292,946 | +0.25(+1.40%) |
Nov 17, 2014 | 18.16 | 18.25 | 18.01 | 18.03 | 222,809 | -0.18(-1.01%) |
Nov 14, 2014 | 18.16 | 18.30 | 18.09 | 18.22 | 433,868 | +0.03(+0.16%) |
Nov 13, 2014 | 18.30 | 18.45 | 18.09 | 18.19 | 328,894 | -0.10(-0.53%) |
Nov 12, 2014 | 18.19 | 18.39 | 18.18 | 18.29 | 454,411 | +0.04(+0.21%) |
Nov 11, 2014 | 18.30 | 18.40 | 18.20 | 18.25 | 301,524 | -0.01(-0.05%) |
Nov 10, 2014 | 18.18 | 18.61 | 18.18 | 18.26 | 627,617 | +0.13(+0.70%) |
Nov 07, 2014 | 18.99 | 19.23 | 17.91 | 18.13 | 1,204,223 | -0.84(-4.45%) |
Nov 06, 2014 | 19.18 | 19.18 | 18.92 | 18.97 | 400,209 | -0.17(-0.86%) |
Nov 05, 2014 | 19.06 | 19.23 | 18.84 | 19.14 | 399,774 | +0.14(+0.72%) |
Nov 04, 2014 | 18.95 | 19.16 | 18.67 | 19.00 | 647,949 | +0.07(+0.36%) |