Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 20.58 | 20.61 | 19.44 | 19.44 | 1,087,803 | -1.29(-6.20%) |
Jan 29, 2015 | 20.70 | 20.75 | 20.10 | 20.73 | 722,349 | +0.21(+1.01%) |
Jan 28, 2015 | 20.99 | 21.37 | 20.52 | 20.52 | 969,924 | -0.39(-1.86%) |
Jan 27, 2015 | 20.78 | 21.19 | 20.66 | 20.91 | 668,650 | -0.03(-0.16%) |
Jan 26, 2015 | 20.43 | 20.95 | 20.24 | 20.94 | 550,609 | +0.51(+2.52%) |
Jan 23, 2015 | 20.58 | 20.72 | 20.27 | 20.43 | 753,234 | -0.14(-0.69%) |
Jan 22, 2015 | 19.70 | 20.62 | 19.60 | 20.57 | 941,934 | +1.03(+5.28%) |
Jan 21, 2015 | 19.65 | 19.65 | 19.28 | 19.54 | 560,371 | -0.05(-0.24%) |
Jan 20, 2015 | 20.30 | 20.38 | 19.44 | 19.59 | 937,461 | -0.46(-2.28%) |
Jan 16, 2015 | 19.60 | 20.12 | 19.35 | 20.04 | 514,444 | +0.49(+2.52%) |
Jan 15, 2015 | 19.51 | 19.66 | 19.18 | 19.55 | 984,814 | +0.15(+0.79%) |
Jan 14, 2015 | 18.69 | 19.42 | 18.58 | 19.40 | 1,139,806 | +0.45(+2.36%) |
Jan 13, 2015 | 19.16 | 19.38 | 18.63 | 18.95 | 898,145 | -0.09(-0.45%) |
Jan 12, 2015 | 18.62 | 19.06 | 18.62 | 19.04 | 881,584 | +0.43(+2.32%) |
Jan 09, 2015 | 18.57 | 18.84 | 18.24 | 18.61 | 564,766 | +0.05(+0.27%) |
Jan 08, 2015 | 18.72 | 18.73 | 18.13 | 18.55 | 1,238,661 | +0.18(+1.00%) |
Jan 07, 2015 | 17.74 | 18.42 | 17.48 | 18.37 | 935,961 | +0.80(+4.53%) |
Jan 06, 2015 | 17.15 | 17.69 | 17.15 | 17.58 | 710,453 | +0.58(+3.40%) |
Jan 05, 2015 | 16.64 | 17.16 | 16.48 | 17.00 | 705,660 | +0.25(+1.47%) |
Jan 02, 2015 | 16.48 | 16.79 | 16.26 | 16.75 | 499,058 | +0.71(+4.41%) |
Dec 31, 2014 | 17.05 | 16.04 | 16.04 | 16.04 | 2,520,778 | -0.81(-4.78%) |
Dec 30, 2014 | 16.88 | 17.17 | 16.74 | 16.85 | 1,335,889 | -0.08(-0.48%) |
Dec 29, 2014 | 16.65 | 17.15 | 16.54 | 16.93 | 583,539 | +0.27(+1.62%) |
Dec 26, 2014 | 16.57 | 16.81 | 16.56 | 16.66 | 606,781 | +0.17(+1.05%) |
Dec 24, 2014 | 16.72 | 16.49 | 16.49 | 16.49 | 1,390,164 | -0.23(-1.36%) |
Dec 23, 2014 | 17.05 | 17.06 | 16.59 | 16.72 | 579,641 | -0.14(-0.86%) |
Dec 22, 2014 | 16.14 | 16.88 | 16.14 | 16.86 | 812,946 | +0.77(+4.77%) |
Dec 19, 2014 | 16.22 | 16.27 | 15.94 | 16.09 | 599,972 | +0.03(+0.16%) |
Dec 18, 2014 | 16.12 | 16.12 | 15.74 | 16.07 | 885,354 | +0.33(+2.07%) |
Dec 17, 2014 | 14.80 | 15.77 | 14.77 | 15.74 | 822,517 | +1.02(+6.89%) |
Dec 16, 2014 | 14.78 | 15.12 | 14.44 | 14.73 | 726,026 | -0.06(-0.40%) |
Dec 15, 2014 | 15.66 | 15.66 | 14.70 | 14.79 | 952,223 | -0.61(-3.99%) |
Dec 12, 2014 | 15.69 | 15.93 | 15.38 | 15.40 | 340,216 | -0.40(-2.55%) |
Dec 11, 2014 | 15.61 | 15.99 | 15.61 | 15.80 | 633,375 | +0.15(+0.95%) |
Dec 10, 2014 | 15.68 | 15.86 | 15.53 | 15.65 | 362,991 | -0.11(-0.70%) |
Dec 09, 2014 | 15.28 | 15.87 | 15.23 | 15.76 | 643,255 | +0.22(+1.44%) |
Dec 08, 2014 | 15.24 | 15.76 | 15.24 | 15.54 | 498,792 | +0.27(+1.79%) |
Dec 05, 2014 | 15.40 | 15.40 | 14.91 | 15.27 | 411,622 | -0.24(-1.53%) |
Dec 04, 2014 | 15.38 | 15.56 | 15.15 | 15.51 | 334,715 | +0.13(+0.85%) |
Dec 03, 2014 | 15.53 | 15.53 | 15.27 | 15.38 | 315,230 | -0.06(-0.36%) |
Dec 02, 2014 | 15.15 | 15.48 | 14.85 | 15.43 | 499,063 | +0.27(+1.79%) |
Dec 01, 2014 | 15.46 | 15.54 | 15.08 | 15.16 | 478,997 | -0.12(-0.77%) |
Nov 28, 2014 | 15.20 | 15.75 | 15.20 | 15.28 | 393,527 | +0.12(+0.79%) |
Nov 26, 2014 | 14.78 | 15.16 | 15.16 | 15.16 | 1,399,995 | +0.42(+2.83%) |
Nov 25, 2014 | 14.68 | 14.82 | 14.58 | 14.74 | 392,062 | +0.09(+0.64%) |
Nov 24, 2014 | 14.57 | 14.79 | 14.55 | 14.65 | 346,813 | +0.13(+0.93%) |
Nov 21, 2014 | 14.57 | 14.59 | 14.37 | 14.51 | 441,514 | +0.28(+1.94%) |
Nov 20, 2014 | 14.04 | 14.24 | 13.90 | 14.24 | 190,911 | +0.12(+0.87%) |
Nov 19, 2014 | 14.34 | 14.48 | 14.10 | 14.11 | 370,281 | -0.34(-2.36%) |
Nov 18, 2014 | 14.33 | 14.54 | 14.25 | 14.46 | 233,732 | +0.15(+1.08%) |
Nov 17, 2014 | 14.08 | 14.37 | 14.08 | 14.30 | 339,459 | +0.19(+1.37%) |
Nov 14, 2014 | 14.47 | 14.55 | 14.03 | 14.11 | 577,508 | -0.36(-2.49%) |
Nov 13, 2014 | 14.26 | 14.58 | 14.26 | 14.47 | 679,622 | +0.23(+1.64%) |
Nov 12, 2014 | 14.61 | 14.61 | 14.19 | 14.23 | 663,026 | -0.32(-2.22%) |
Nov 11, 2014 | 14.74 | 14.78 | 14.38 | 14.56 | 394,495 | -0.20(-1.34%) |
Nov 10, 2014 | 14.28 | 14.76 | 14.26 | 14.75 | 441,244 | +0.37(+2.57%) |
Nov 07, 2014 | 14.48 | 14.58 | 14.20 | 14.38 | 449,379 | -0.05(-0.35%) |
Nov 06, 2014 | 14.75 | 14.93 | 14.38 | 14.44 | 589,222 | -0.36(-2.45%) |
Nov 05, 2014 | 15.03 | 15.05 | 14.53 | 14.80 | 410,181 | -0.07(-0.45%) |
Nov 04, 2014 | 14.78 | 14.88 | 14.43 | 14.86 | 581,008 | +0.06(+0.41%) |