Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 23.45 | 23.65 | 23.45 | 23.65 | 705 | +0.30(+1.28%) |
Jan 28, 2015 | 23.61 | 23.80 | 23.35 | 23.35 | 5,877 | -0.25(-1.05%) |
Jan 27, 2015 | 23.61 | 23.61 | 23.56 | 23.60 | 1,465 | +0.35(+1.50%) |
Jan 26, 2015 | 23.23 | 23.25 | 23.23 | 23.25 | 1,074 | -0.00(-0.00%) |
Jan 23, 2015 | 23.25 | 23.25 | 23.25 | 23.25 | 5,112 | -0.45(-1.90%) |
Jan 22, 2015 | 23.45 | 23.70 | 23.45 | 23.70 | 12,423 | +0.34(+1.46%) |
Jan 21, 2015 | 23.46 | 23.51 | 23.36 | 23.36 | 303,055 | +0.13(+0.58%) |
Jan 20, 2015 | 23.20 | 23.24 | 23.20 | 23.23 | 16,613 | +0.08(+0.32%) |
Jan 16, 2015 | 23.15 | 23.15 | 23.15 | 0 | +1.06(+4.81%) | |
Jan 14, 2015 | 22.09 | 22.09 | 22.09 | 168 | -0.11(-0.50%) | |
Jan 13, 2015 | 22.20 | 0 | +0.25(+1.14%) | |||
Jan 12, 2015 | 21.95 | 21.95 | 21.95 | 21.95 | 856 | -0.25(-1.13%) |
Jan 09, 2015 | 22.38 | 22.38 | 21.88 | 22.20 | 13,023 | -0.22(-0.99%) |
Jan 08, 2015 | 22.40 | 22.61 | 22.40 | 22.42 | 4,857 | +0.52(+2.39%) |
Jan 07, 2015 | 21.90 | 21.90 | 21.90 | 21.90 | 240 | +0.30(+1.39%) |
Jan 06, 2015 | 21.60 | 21.60 | 21.60 | 21.60 | 9,764 | -1.41(-6.12%) |
Jan 02, 2015 | 23.01 | 23.01 | 23.01 | 138 | -0.04(-0.18%) | |
Dec 31, 2014 | 23.05 | 23.05 | 23.05 | 0 | -0.32(-1.37%) | |
Dec 30, 2014 | 23.37 | 23.37 | 23.37 | 23.37 | 200 | -0.42(-1.77%) |
Dec 26, 2014 | 23.79 | 23.79 | 23.79 | 150 | +0.06(+0.26%) | |
Dec 23, 2014 | 23.73 | 23.73 | 23.73 | 0 | +0.08(+0.34%) | |
Dec 22, 2014 | 23.65 | 23.65 | 23.65 | 23.65 | 37,547 | +0.08(+0.36%) |
Dec 19, 2014 | 23.46 | 23.65 | 23.44 | 23.56 | 45,663 | -0.08(-0.32%) |
Dec 18, 2014 | 23.56 | 23.64 | 23.56 | 23.64 | 22,973 | +0.94(+4.14%) |
Dec 17, 2014 | 22.73 | 22.73 | 22.70 | 22.70 | 1,658 | +0.18(+0.80%) |
Dec 16, 2014 | 22.77 | 22.77 | 22.52 | 22.52 | 1,921 | +0.08(+0.37%) |
Dec 15, 2014 | 23.06 | 23.07 | 22.44 | 22.44 | 19,137 | -0.59(-2.57%) |
Dec 12, 2014 | 23.03 | 23.03 | 23.03 | 23.03 | 140 | -0.50(-2.12%) |
Dec 11, 2014 | 23.53 | 23.53 | 23.53 | 23.53 | 800 | -0.14(-0.59%) |
Dec 10, 2014 | 23.67 | 23.67 | 23.67 | 23.67 | 109 | -0.08(-0.34%) |
Dec 09, 2014 | 23.73 | 23.75 | 23.73 | 23.75 | 1,560 | -0.39(-1.60%) |
Dec 08, 2014 | 24.09 | 24.14 | 24.09 | 24.14 | 24,042 | -0.00(-0.02%) |
Dec 05, 2014 | 24.16 | 24.16 | 24.14 | 24.14 | 3,520 | +0.36(+1.53%) |
Dec 04, 2014 | 23.78 | 23.78 | 23.78 | 23.78 | 682 | +0.08(+0.32%) |
Dec 03, 2014 | 23.70 | 23.70 | 23.70 | 23.70 | 175 | +0.05(+0.21%) |
Dec 02, 2014 | 23.65 | 23.65 | 23.65 | 23.65 | 585 | -0.13(-0.55%) |
Dec 01, 2014 | 23.75 | 23.78 | 23.75 | 23.78 | 2,317 | -0.09(-0.36%) |
Nov 26, 2014 | 23.87 | 23.87 | 23.87 | 0 | +0.09(+0.40%) | |
Nov 25, 2014 | 23.76 | 23.90 | 23.74 | 23.77 | 2,672 | +0.10(+0.43%) |
Nov 24, 2014 | 23.82 | 23.82 | 23.67 | 23.67 | 5,489 | +0.63(+2.74%) |
Nov 20, 2014 | 23.04 | 23.04 | 23.04 | 0 | -0.47(-2.00%) | |
Nov 18, 2014 | 23.51 | 23.51 | 23.51 | 50 | +0.44(+1.92%) | |
Nov 17, 2014 | 23.16 | 23.16 | 23.07 | 23.07 | 694 | +0.25(+1.07%) |
Nov 13, 2014 | 22.82 | 22.82 | 22.82 | 0 | +0.04(+0.18%) | |
Nov 12, 2014 | 22.78 | 22.78 | 22.78 | 22.78 | 20,000 | -0.10(-0.44%) |
Nov 10, 2014 | 22.88 | 22.88 | 22.88 | 67 | +0.28(+1.24%) | |
Nov 06, 2014 | 22.60 | 22.60 | 22.60 | 1,647 | -0.15(-0.67%) | |
Nov 05, 2014 | 22.75 | 22.75 | 22.75 | 22.75 | 1,281 | +0.31(+1.38%) |
Nov 04, 2014 | 22.57 | 22.57 | 22.44 | 22.44 | 690 | -0.39(-1.70%) |