Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 18.35 | 18.49 | 18.02 | 18.04 | 195,554 | -0.44(-2.40%) |
Jan 29, 2015 | 18.48 | 18.58 | 18.17 | 18.48 | 135,115 | +0.01(+0.04%) |
Jan 28, 2015 | 18.83 | 19.01 | 18.46 | 18.47 | 143,943 | -0.29(-1.56%) |
Jan 27, 2015 | 18.81 | 18.99 | 18.64 | 18.77 | 207,895 | -0.13(-0.71%) |
Jan 26, 2015 | 18.56 | 18.90 | 18.45 | 18.90 | 274,688 | +0.31(+1.66%) |
Jan 23, 2015 | 18.65 | 18.81 | 18.40 | 18.59 | 730,051 | +0.02(+0.09%) |
Jan 22, 2015 | 17.98 | 18.75 | 17.94 | 18.58 | 532,908 | +0.72(+4.03%) |
Jan 21, 2015 | 17.77 | 18.16 | 17.69 | 17.86 | 247,246 | +0.02(+0.09%) |
Jan 20, 2015 | 18.07 | 18.25 | 17.74 | 17.84 | 229,317 | -0.17(-0.97%) |
Jan 16, 2015 | 17.78 | 18.27 | 17.75 | 18.01 | 451,192 | +0.13(+0.75%) |
Jan 15, 2015 | 17.99 | 17.99 | 17.68 | 17.88 | 310,219 | +0.00(+0.00%) |
Jan 14, 2015 | 17.55 | 18.01 | 17.53 | 17.88 | 376,234 | +0.20(+1.12%) |
Jan 13, 2015 | 17.52 | 17.80 | 17.40 | 17.68 | 330,160 | +0.16(+0.90%) |
Jan 12, 2015 | 17.41 | 17.61 | 17.33 | 17.52 | 416,898 | +0.16(+0.91%) |
Jan 09, 2015 | 17.25 | 17.64 | 16.96 | 17.36 | 263,632 | +0.09(+0.55%) |
Jan 08, 2015 | 17.27 | 17.44 | 17.00 | 17.27 | 228,130 | +0.17(+0.97%) |
Jan 07, 2015 | 16.81 | 17.18 | 16.73 | 17.10 | 227,927 | +0.38(+2.27%) |
Jan 06, 2015 | 16.86 | 17.01 | 16.65 | 16.72 | 301,274 | -0.07(-0.42%) |
Jan 05, 2015 | 16.75 | 17.02 | 16.75 | 16.80 | 412,513 | -0.06(-0.38%) |
Jan 02, 2015 | 16.46 | 16.89 | 16.45 | 16.86 | 269,571 | +0.54(+3.30%) |
Dec 31, 2014 | 16.75 | 16.32 | 16.32 | 16.32 | 584,749 | -0.42(-2.50%) |
Dec 30, 2014 | 16.66 | 16.88 | 16.62 | 16.74 | 195,853 | +0.02(+0.09%) |
Dec 29, 2014 | 16.67 | 16.87 | 16.61 | 16.72 | 153,319 | +0.06(+0.38%) |
Dec 26, 2014 | 16.61 | 16.72 | 16.53 | 16.66 | 207,439 | +0.13(+0.81%) |
Dec 24, 2014 | 16.59 | 16.53 | 16.53 | 16.53 | 93,995 | +0.01(+0.05%) |
Dec 23, 2014 | 16.61 | 16.75 | 16.45 | 16.52 | 138,551 | +0.03(+0.19%) |
Dec 22, 2014 | 16.37 | 16.57 | 16.24 | 16.49 | 287,189 | +0.16(+1.01%) |
Dec 19, 2014 | 16.32 | 16.46 | 16.15 | 16.32 | 1,298,709 | +0.04(+0.24%) |
Dec 18, 2014 | 16.09 | 16.42 | 16.02 | 16.28 | 565,568 | +0.34(+2.12%) |
Dec 17, 2014 | 15.58 | 15.99 | 15.53 | 15.95 | 506,376 | +0.41(+2.63%) |
Dec 16, 2014 | 15.54 | 15.81 | 15.42 | 15.54 | 236,643 | +0.00(+0.00%) |
Dec 15, 2014 | 15.74 | 15.82 | 15.51 | 15.54 | 162,676 | -0.18(-1.15%) |
Dec 12, 2014 | 15.44 | 15.91 | 15.44 | 15.72 | 226,945 | +0.11(+0.70%) |
Dec 11, 2014 | 15.50 | 15.78 | 15.40 | 15.61 | 266,078 | +0.13(+0.81%) |
Dec 10, 2014 | 15.40 | 16.09 | 15.40 | 15.48 | 948,409 | +0.01(+0.05%) |
Dec 09, 2014 | 15.39 | 15.65 | 15.08 | 15.48 | 2,682,831 | -0.62(-3.85%) |
Dec 08, 2014 | 15.98 | 16.28 | 15.96 | 16.10 | 41,010 | +0.05(+0.34%) |
Dec 05, 2014 | 15.87 | 16.09 | 15.87 | 16.04 | 74,484 | +0.00(+0.00%) |
Dec 04, 2014 | 16.09 | 16.15 | 16.01 | 16.04 | 25,787 | -0.10(-0.63%) |
Dec 03, 2014 | 16.46 | 16.46 | 16.13 | 16.14 | 63,122 | -0.26(-1.58%) |
Dec 02, 2014 | 16.24 | 16.57 | 15.95 | 16.40 | 55,136 | +0.21(+1.31%) |
Dec 01, 2014 | 16.35 | 16.40 | 16.10 | 16.19 | 38,880 | -0.15(-0.91%) |
Nov 28, 2014 | 16.55 | 16.80 | 16.34 | 16.34 | 29,644 | -0.18(-1.09%) |
Nov 26, 2014 | 16.27 | 16.52 | 16.52 | 16.52 | 20,251 | +0.31(+1.89%) |
Nov 25, 2014 | 16.15 | 16.28 | 16.02 | 16.21 | 90,479 | +0.14(+0.88%) |
Nov 24, 2014 | 16.17 | 16.28 | 16.06 | 16.07 | 89,337 | -0.03(-0.19%) |
Nov 21, 2014 | 16.41 | 16.41 | 16.10 | 16.10 | 72,614 | -0.12(-0.73%) |
Nov 20, 2014 | 16.13 | 16.24 | 15.83 | 16.22 | 32,932 | +0.07(+0.44%) |
Nov 19, 2014 | 16.67 | 16.67 | 16.14 | 16.15 | 57,385 | -0.52(-3.11%) |
Nov 18, 2014 | 16.90 | 16.95 | 16.64 | 16.67 | 69,554 | -0.10(-0.61%) |
Nov 17, 2014 | 16.89 | 17.03 | 16.75 | 16.77 | 40,499 | -0.07(-0.42%) |
Nov 14, 2014 | 16.83 | 17.00 | 16.80 | 16.84 | 87,698 | -0.02(-0.09%) |
Nov 13, 2014 | 16.79 | 16.97 | 16.66 | 16.86 | 97,135 | +0.14(+0.85%) |
Nov 12, 2014 | 16.64 | 16.75 | 16.56 | 16.72 | 73,680 | +0.02(+0.14%) |
Nov 11, 2014 | 16.68 | 16.80 | 16.58 | 16.69 | 125,819 | -0.05(-0.33%) |
Nov 10, 2014 | 16.66 | 16.83 | 16.64 | 16.75 | 92,158 | +0.05(+0.28%) |
Nov 07, 2014 | 16.91 | 16.91 | 16.63 | 16.70 | 126,559 | -0.16(-0.98%) |
Nov 06, 2014 | 16.65 | 17.08 | 16.60 | 16.86 | 295,627 | +0.27(+1.61%) |
Nov 05, 2014 | 16.80 | 16.80 | 16.53 | 16.60 | 157,320 | -0.09(-0.52%) |
Nov 04, 2014 | 16.94 | 17.06 | 16.67 | 16.68 | 109,143 | -0.17(-1.02%) |