Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 16.81 | 16.91 | 16.37 | 16.39 | 454,187 | -0.50(-2.96%) |
Jan 29, 2015 | 16.77 | 16.90 | 16.64 | 16.89 | 407,192 | +0.06(+0.37%) |
Jan 28, 2015 | 17.12 | 17.27 | 16.78 | 16.83 | 330,434 | -0.15(-0.88%) |
Jan 27, 2015 | 16.78 | 17.06 | 16.78 | 16.97 | 579,946 | +0.12(+0.74%) |
Jan 26, 2015 | 16.79 | 16.90 | 16.69 | 16.85 | 463,293 | +0.06(+0.37%) |
Jan 23, 2015 | 16.84 | 16.88 | 16.72 | 16.79 | 378,674 | +0.00(+0.00%) |
Jan 22, 2015 | 16.57 | 16.82 | 16.49 | 16.79 | 531,293 | +0.34(+2.04%) |
Jan 21, 2015 | 16.25 | 16.49 | 16.14 | 16.45 | 450,183 | +0.16(+0.99%) |
Jan 20, 2015 | 16.77 | 16.77 | 16.23 | 16.29 | 471,283 | -0.44(-2.64%) |
Jan 16, 2015 | 16.30 | 16.74 | 16.26 | 16.73 | 1,127,869 | +0.34(+2.09%) |
Jan 15, 2015 | 16.37 | 16.42 | 16.14 | 16.39 | 700,058 | -0.15(-0.90%) |
Jan 14, 2015 | 16.18 | 16.60 | 16.16 | 16.54 | 713,750 | +0.21(+1.30%) |
Jan 13, 2015 | 16.35 | 16.53 | 16.18 | 16.33 | 603,381 | +0.02(+0.15%) |
Jan 12, 2015 | 16.19 | 16.32 | 16.15 | 16.30 | 522,290 | +0.13(+0.81%) |
Jan 09, 2015 | 16.00 | 16.27 | 15.92 | 16.17 | 921,728 | +0.11(+0.66%) |
Jan 08, 2015 | 15.87 | 16.07 | 15.68 | 16.06 | 572,189 | +0.31(+1.98%) |
Jan 07, 2015 | 15.49 | 15.77 | 15.35 | 15.75 | 660,975 | +0.32(+2.06%) |
Jan 06, 2015 | 15.52 | 15.72 | 15.40 | 15.44 | 893,554 | -0.04(-0.24%) |
Jan 05, 2015 | 15.29 | 15.51 | 15.22 | 15.47 | 1,391,115 | +0.12(+0.81%) |
Jan 02, 2015 | 15.33 | 15.42 | 15.21 | 15.35 | 318,495 | +0.09(+0.57%) |
Dec 31, 2014 | 15.47 | 15.26 | 15.26 | 15.26 | 358,959 | -0.22(-1.45%) |
Dec 30, 2014 | 15.50 | 15.57 | 15.39 | 15.49 | 456,019 | -0.09(-0.56%) |
Dec 29, 2014 | 15.45 | 15.60 | 15.44 | 15.57 | 358,713 | +0.07(+0.44%) |
Dec 26, 2014 | 15.44 | 15.52 | 15.33 | 15.50 | 262,346 | +0.13(+0.85%) |
Dec 24, 2014 | 15.47 | 15.37 | 15.37 | 15.37 | 289,274 | -0.10(-0.64%) |
Dec 23, 2014 | 15.50 | 15.52 | 15.29 | 15.47 | 501,991 | +0.00(+0.00%) |
Dec 22, 2014 | 15.29 | 15.47 | 15.27 | 15.47 | 636,817 | +0.20(+1.30%) |
Dec 19, 2014 | 14.95 | 15.31 | 14.95 | 15.27 | 1,485,176 | -0.04(-0.24%) |
Dec 18, 2014 | 15.63 | 15.63 | 15.27 | 15.31 | 657,969 | -0.23(-1.48%) |
Dec 17, 2014 | 15.07 | 15.56 | 15.00 | 15.54 | 620,175 | +0.48(+3.17%) |
Dec 16, 2014 | 14.95 | 15.14 | 14.83 | 15.06 | 625,065 | +0.09(+0.62%) |
Dec 15, 2014 | 15.29 | 15.29 | 14.75 | 14.97 | 1,045,580 | -0.32(-2.07%) |
Dec 12, 2014 | 15.12 | 15.34 | 15.11 | 15.29 | 1,092,660 | +0.06(+0.41%) |
Dec 11, 2014 | 15.13 | 15.32 | 15.02 | 15.23 | 647,741 | +0.08(+0.53%) |
Dec 10, 2014 | 14.92 | 15.18 | 14.89 | 15.14 | 605,922 | +0.25(+1.71%) |
Dec 09, 2014 | 14.62 | 14.94 | 14.57 | 14.89 | 625,406 | +0.17(+1.14%) |
Dec 08, 2014 | 14.71 | 14.88 | 14.58 | 14.72 | 497,965 | +0.01(+0.04%) |
Dec 05, 2014 | 14.78 | 14.87 | 14.58 | 14.72 | 614,439 | -0.17(-1.17%) |
Dec 04, 2014 | 14.79 | 15.08 | 14.69 | 14.89 | 634,574 | +0.12(+0.80%) |
Dec 03, 2014 | 14.80 | 14.93 | 14.74 | 14.77 | 409,254 | -0.07(-0.50%) |
Dec 02, 2014 | 14.71 | 14.89 | 14.65 | 14.85 | 333,672 | +0.14(+0.93%) |
Dec 01, 2014 | 14.76 | 14.79 | 14.63 | 14.71 | 454,924 | -0.07(-0.50%) |
Nov 28, 2014 | 14.88 | 15.03 | 14.78 | 14.78 | 219,803 | -0.11(-0.75%) |
Nov 26, 2014 | 14.85 | 14.90 | 14.90 | 14.90 | 251,220 | +0.06(+0.42%) |
Nov 25, 2014 | 14.57 | 14.94 | 14.51 | 14.83 | 635,964 | +0.32(+2.18%) |
Nov 24, 2014 | 14.54 | 14.69 | 14.47 | 14.52 | 608,891 | +0.01(+0.04%) |
Nov 21, 2014 | 14.76 | 14.78 | 14.51 | 14.51 | 332,936 | -0.10(-0.68%) |
Nov 20, 2014 | 14.47 | 14.63 | 14.41 | 14.61 | 619,591 | +0.12(+0.85%) |
Nov 19, 2014 | 14.70 | 14.75 | 14.35 | 14.49 | 364,169 | -0.18(-1.22%) |
Nov 18, 2014 | 14.58 | 14.71 | 14.58 | 14.67 | 431,228 | +0.10(+0.72%) |
Nov 17, 2014 | 14.62 | 14.72 | 14.46 | 14.56 | 413,293 | -0.09(-0.59%) |
Nov 14, 2014 | 14.76 | 14.79 | 14.59 | 14.65 | 340,644 | -0.10(-0.67%) |
Nov 13, 2014 | 14.82 | 14.91 | 14.69 | 14.75 | 576,140 | -0.04(-0.25%) |
Nov 12, 2014 | 14.89 | 14.94 | 14.72 | 14.78 | 382,235 | -0.12(-0.83%) |
Nov 11, 2014 | 14.96 | 15.06 | 14.86 | 14.91 | 725,277 | -0.09(-0.58%) |
Nov 10, 2014 | 15.20 | 15.27 | 14.91 | 14.99 | 741,236 | -0.22(-1.46%) |
Nov 07, 2014 | 15.43 | 15.43 | 15.16 | 15.22 | 729,907 | -0.22(-1.40%) |
Nov 06, 2014 | 15.43 | 15.56 | 15.40 | 15.43 | 1,186,972 | +0.01(+0.04%) |
Nov 05, 2014 | 15.39 | 15.59 | 15.28 | 15.43 | 540,785 | +0.03(+0.20%) |
Nov 04, 2014 | 15.35 | 15.39 | 15.18 | 15.39 | 855,029 | +0.11(+0.73%) |