Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 17.98 | 18.19 | 17.94 | 18.08 | 10,064,100 | +0.02(+0.09%) |
Jan 29, 2015 | 18.06 | 18.28 | 17.88 | 18.06 | 8,227,949 | +0.05(+0.27%) |
Jan 28, 2015 | 18.60 | 18.76 | 18.01 | 18.01 | 15,076,092 | +0.65(+3.76%) |
Jan 27, 2015 | 17.36 | 17.52 | 17.28 | 17.36 | 6,331,530 | -0.25(-1.44%) |
Jan 26, 2015 | 17.48 | 17.62 | 17.30 | 17.61 | 2,702,397 | +0.11(+0.64%) |
Jan 23, 2015 | 17.53 | 17.80 | 17.47 | 17.50 | 2,695,195 | -0.03(-0.18%) |
Jan 22, 2015 | 17.17 | 17.54 | 17.11 | 17.53 | 2,219,880 | +0.17(+0.96%) |
Jan 21, 2015 | 17.14 | 17.41 | 16.99 | 17.37 | 3,740,898 | +0.10(+0.55%) |
Jan 20, 2015 | 17.29 | 17.37 | 17.07 | 17.27 | 3,563,182 | +0.07(+0.42%) |
Jan 16, 2015 | 17.00 | 17.24 | 16.89 | 17.20 | 4,649,263 | +0.19(+1.12%) |
Jan 15, 2015 | 17.75 | 17.93 | 16.95 | 17.01 | 13,599,491 | -0.68(-3.87%) |
Jan 14, 2015 | 17.65 | 17.77 | 17.28 | 17.69 | 7,973,770 | -0.12(-0.67%) |
Jan 13, 2015 | 17.73 | 18.23 | 17.61 | 17.81 | 4,452,694 | -0.04(-0.22%) |
Jan 12, 2015 | 18.17 | 18.17 | 17.80 | 17.85 | 6,800,114 | -0.48(-2.60%) |
Jan 09, 2015 | 18.31 | 18.46 | 18.04 | 18.33 | 5,227,626 | +0.02(+0.09%) |
Jan 08, 2015 | 17.98 | 18.37 | 17.97 | 18.31 | 6,814,613 | +0.52(+2.90%) |
Jan 07, 2015 | 17.50 | 18.06 | 17.43 | 17.80 | 12,337,890 | +0.39(+2.24%) |
Jan 06, 2015 | 17.65 | 17.67 | 17.28 | 17.41 | 5,434,981 | -0.25(-1.40%) |
Jan 05, 2015 | 17.75 | 17.76 | 17.55 | 17.65 | 4,786,757 | -0.20(-1.11%) |
Jan 02, 2015 | 17.86 | 17.96 | 17.69 | 17.85 | 2,624,075 | +0.10(+0.58%) |
Dec 31, 2014 | 18.04 | 17.75 | 17.75 | 17.75 | 2,370,061 | -0.28(-1.54%) |
Dec 30, 2014 | 17.96 | 18.12 | 17.86 | 18.03 | 2,275,587 | +0.06(+0.35%) |
Dec 29, 2014 | 18.08 | 18.17 | 17.96 | 17.96 | 3,235,690 | -0.11(-0.62%) |
Dec 26, 2014 | 18.19 | 18.27 | 18.07 | 18.08 | 2,493,191 | -0.08(-0.44%) |
Dec 24, 2014 | 18.12 | 18.15 | 18.15 | 18.15 | 1,683,451 | +0.02(+0.09%) |
Dec 23, 2014 | 18.03 | 18.37 | 18.00 | 18.14 | 4,997,584 | +0.12(+0.66%) |
Dec 22, 2014 | 17.84 | 18.06 | 17.83 | 18.02 | 4,093,866 | +0.14(+0.80%) |
Dec 19, 2014 | 17.54 | 17.88 | 17.48 | 17.88 | 10,938,754 | +0.46(+2.65%) |
Dec 18, 2014 | 17.25 | 17.42 | 17.24 | 17.42 | 4,894,828 | +0.38(+2.24%) |
Dec 17, 2014 | 17.02 | 17.15 | 16.88 | 17.03 | 6,814,304 | +0.04(+0.23%) |
Dec 16, 2014 | 16.79 | 17.22 | 16.72 | 16.99 | 8,159,421 | +0.09(+0.52%) |
Dec 15, 2014 | 16.94 | 17.10 | 16.81 | 16.91 | 10,072,413 | +0.13(+0.76%) |
Dec 12, 2014 | 16.88 | 16.97 | 16.75 | 16.78 | 5,913,725 | -0.21(-1.26%) |
Dec 11, 2014 | 17.17 | 17.27 | 16.97 | 16.99 | 5,633,968 | -0.05(-0.28%) |
Dec 10, 2014 | 17.32 | 17.38 | 16.95 | 17.04 | 11,692,417 | -0.33(-1.92%) |
Dec 09, 2014 | 17.06 | 17.40 | 16.97 | 17.38 | 6,262,175 | +0.12(+0.69%) |
Dec 08, 2014 | 17.73 | 17.73 | 17.22 | 17.26 | 10,141,280 | -0.51(-2.86%) |
Dec 05, 2014 | 17.63 | 17.79 | 17.54 | 17.77 | 5,920,082 | +0.08(+0.45%) |
Dec 04, 2014 | 17.67 | 17.72 | 17.56 | 17.69 | 4,920,495 | -0.06(-0.31%) |
Dec 03, 2014 | 17.20 | 17.76 | 17.17 | 17.74 | 7,271,234 | +0.62(+3.62%) |
Dec 02, 2014 | 17.16 | 17.26 | 17.03 | 17.12 | 7,420,728 | -0.18(-1.06%) |
Dec 01, 2014 | 17.57 | 17.57 | 17.23 | 17.30 | 6,505,838 | -0.32(-1.81%) |
Nov 28, 2014 | 17.55 | 17.72 | 17.42 | 17.62 | 2,559,877 | +0.05(+0.27%) |
Nov 26, 2014 | 17.60 | 17.57 | 17.57 | 17.57 | 6,387,079 | -0.05(-0.27%) |
Nov 25, 2014 | 17.43 | 17.63 | 17.42 | 17.62 | 6,131,171 | +0.17(+0.95%) |
Nov 24, 2014 | 17.29 | 17.48 | 17.19 | 17.46 | 5,053,240 | +0.16(+0.92%) |
Nov 21, 2014 | 17.12 | 17.30 | 17.04 | 17.30 | 4,654,996 | +0.36(+2.15%) |
Nov 20, 2014 | 16.90 | 17.01 | 16.77 | 16.93 | 4,900,982 | -0.06(-0.33%) |
Nov 19, 2014 | 17.03 | 17.05 | 16.85 | 16.99 | 4,811,395 | -0.10(-0.56%) |
Nov 18, 2014 | 16.84 | 17.19 | 16.77 | 17.08 | 6,992,035 | +0.20(+1.17%) |
Nov 17, 2014 | 16.66 | 16.96 | 16.53 | 16.89 | 8,258,297 | +0.27(+1.62%) |
Nov 14, 2014 | 16.16 | 16.64 | 16.15 | 16.62 | 7,117,812 | +0.43(+2.64%) |
Nov 13, 2014 | 16.47 | 16.51 | 16.11 | 16.19 | 9,328,661 | -0.33(-2.01%) |
Nov 12, 2014 | 15.98 | 16.59 | 15.94 | 16.52 | 12,451,762 | +0.47(+2.91%) |
Nov 11, 2014 | 17.30 | 17.38 | 16.01 | 16.05 | 27,263,436 | -0.97(-5.67%) |
Nov 10, 2014 | 16.77 | 17.18 | 16.77 | 17.02 | 7,850,546 | -0.32(-1.87%) |
Nov 07, 2014 | 17.06 | 17.41 | 17.06 | 17.34 | 6,608,708 | +0.24(+1.39%) |
Nov 06, 2014 | 16.98 | 17.15 | 16.95 | 17.11 | 7,117,303 | +0.14(+0.84%) |
Nov 05, 2014 | 16.83 | 16.99 | 16.70 | 16.96 | 6,403,235 | +0.19(+1.13%) |
Nov 04, 2014 | 16.72 | 16.81 | 16.58 | 16.77 | 5,777,641 | +0.09(+0.57%) |