Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 21.05 | 21.72 | 21.05 | 21.15 | 294,824 | -0.16(-0.73%) |
Jan 29, 2015 | 20.64 | 21.31 | 20.39 | 21.30 | 325,272 | +0.66(+3.20%) |
Jan 28, 2015 | 20.18 | 20.91 | 20.14 | 20.64 | 323,429 | +0.47(+2.32%) |
Jan 27, 2015 | 20.93 | 20.93 | 20.07 | 20.17 | 223,740 | -1.02(-4.81%) |
Jan 26, 2015 | 21.00 | 21.42 | 20.88 | 21.19 | 361,126 | +0.19(+0.92%) |
Jan 23, 2015 | 21.35 | 21.56 | 20.78 | 21.00 | 322,034 | -0.37(-1.72%) |
Jan 22, 2015 | 21.16 | 21.87 | 20.70 | 21.37 | 448,425 | +0.34(+1.61%) |
Jan 21, 2015 | 20.32 | 21.17 | 20.31 | 21.03 | 498,549 | +0.65(+3.20%) |
Jan 20, 2015 | 20.04 | 20.51 | 19.66 | 20.38 | 328,418 | +0.44(+2.21%) |
Jan 16, 2015 | 19.29 | 20.00 | 19.04 | 19.94 | 185,775 | +0.58(+2.99%) |
Jan 15, 2015 | 18.87 | 19.80 | 18.74 | 19.36 | 216,489 | +0.59(+3.13%) |
Jan 14, 2015 | 18.25 | 18.89 | 18.25 | 18.77 | 174,089 | +0.23(+1.24%) |
Jan 13, 2015 | 18.58 | 18.66 | 18.24 | 18.54 | 280,830 | +0.11(+0.60%) |
Jan 12, 2015 | 18.66 | 18.78 | 18.23 | 18.43 | 152,164 | -0.19(-1.03%) |
Jan 09, 2015 | 18.74 | 18.80 | 18.39 | 18.62 | 131,821 | -0.09(-0.49%) |
Jan 08, 2015 | 18.08 | 18.74 | 18.08 | 18.72 | 112,425 | +0.83(+4.67%) |
Jan 07, 2015 | 18.19 | 18.20 | 17.65 | 17.88 | 156,119 | -0.17(-0.97%) |
Jan 06, 2015 | 18.51 | 18.51 | 17.54 | 18.05 | 201,815 | -0.43(-2.33%) |
Jan 05, 2015 | 18.33 | 18.56 | 17.98 | 18.49 | 183,931 | +0.10(+0.55%) |
Jan 02, 2015 | 19.07 | 19.07 | 18.31 | 18.39 | 164,769 | -0.48(-2.53%) |
Dec 31, 2014 | 18.51 | 18.86 | 18.86 | 18.86 | 276,862 | +0.38(+2.04%) |
Dec 30, 2014 | 18.58 | 18.63 | 18.35 | 18.49 | 105,512 | -0.15(-0.79%) |
Dec 29, 2014 | 18.75 | 18.84 | 18.51 | 18.63 | 91,959 | -0.06(-0.29%) |
Dec 26, 2014 | 18.28 | 18.73 | 18.05 | 18.69 | 80,804 | +0.55(+3.04%) |
Dec 24, 2014 | 17.90 | 18.14 | 18.14 | 18.14 | 82,731 | +0.24(+1.33%) |
Dec 23, 2014 | 17.52 | 18.13 | 17.29 | 17.90 | 109,143 | +0.56(+3.23%) |
Dec 22, 2014 | 17.42 | 17.58 | 17.11 | 17.34 | 126,725 | -0.17(-1.00%) |
Dec 19, 2014 | 17.40 | 17.64 | 17.14 | 17.51 | 213,588 | +0.11(+0.63%) |
Dec 18, 2014 | 17.19 | 17.44 | 16.46 | 17.40 | 201,542 | +0.50(+2.99%) |
Dec 17, 2014 | 16.39 | 17.02 | 16.15 | 16.90 | 308,889 | +0.61(+3.77%) |
Dec 16, 2014 | 16.38 | 16.59 | 16.05 | 16.28 | 452,759 | -0.09(-0.56%) |
Dec 15, 2014 | 17.16 | 17.38 | 16.36 | 16.38 | 297,648 | -0.76(-4.44%) |
Dec 12, 2014 | 17.20 | 17.37 | 17.07 | 17.14 | 133,646 | -0.19(-1.11%) |
Dec 11, 2014 | 17.26 | 17.65 | 17.08 | 17.33 | 272,644 | +0.16(+0.91%) |
Dec 10, 2014 | 17.87 | 18.01 | 16.81 | 17.17 | 313,261 | -0.84(-4.68%) |
Dec 09, 2014 | 17.56 | 18.05 | 17.43 | 18.02 | 225,072 | +0.22(+1.24%) |
Dec 08, 2014 | 18.75 | 18.75 | 17.79 | 17.80 | 282,948 | -1.12(-5.92%) |
Dec 05, 2014 | 18.57 | 19.09 | 18.46 | 18.92 | 200,299 | +0.61(+3.36%) |
Dec 04, 2014 | 18.19 | 18.58 | 18.16 | 18.30 | 161,885 | +0.08(+0.45%) |
Dec 03, 2014 | 18.04 | 18.54 | 17.93 | 18.22 | 167,232 | +0.30(+1.69%) |
Dec 02, 2014 | 18.47 | 18.72 | 17.88 | 17.92 | 269,050 | -0.55(-2.97%) |
Dec 01, 2014 | 19.12 | 19.27 | 18.46 | 18.47 | 692,159 | -0.89(-4.58%) |
Nov 28, 2014 | 19.31 | 19.51 | 19.07 | 19.35 | 166,836 | -0.02(-0.09%) |
Nov 26, 2014 | 19.15 | 19.37 | 19.37 | 19.37 | 171,964 | +0.05(+0.28%) |
Nov 25, 2014 | 18.94 | 19.71 | 18.94 | 19.32 | 356,513 | +0.68(+3.63%) |
Nov 24, 2014 | 18.47 | 18.72 | 18.15 | 18.64 | 232,392 | +0.14(+0.74%) |
Nov 21, 2014 | 18.51 | 19.11 | 18.34 | 18.50 | 237,062 | +0.31(+1.71%) |
Nov 20, 2014 | 17.96 | 18.51 | 17.96 | 18.19 | 187,252 | +0.23(+1.27%) |
Nov 19, 2014 | 18.19 | 18.42 | 17.96 | 17.96 | 225,144 | -0.27(-1.45%) |
Nov 18, 2014 | 18.19 | 18.47 | 18.01 | 18.23 | 274,051 | -0.14(-0.75%) |
Nov 17, 2014 | 18.27 | 18.46 | 18.19 | 18.37 | 141,906 | +0.00(+0.00%) |
Nov 14, 2014 | 18.45 | 18.59 | 18.15 | 18.37 | 281,378 | -0.08(-0.45%) |
Nov 13, 2014 | 18.75 | 18.89 | 17.77 | 18.45 | 412,682 | -0.59(-3.12%) |
Nov 12, 2014 | 20.07 | 20.15 | 18.98 | 19.04 | 379,809 | -1.11(-5.49%) |
Nov 11, 2014 | 20.42 | 20.76 | 20.07 | 20.15 | 181,377 | -0.25(-1.21%) |
Nov 10, 2014 | 20.28 | 20.54 | 20.12 | 20.39 | 218,806 | +0.13(+0.63%) |
Nov 07, 2014 | 20.24 | 20.49 | 19.98 | 20.27 | 154,067 | +0.05(+0.23%) |
Nov 06, 2014 | 20.07 | 20.68 | 19.92 | 20.22 | 233,776 | +0.40(+2.03%) |
Nov 05, 2014 | 21.86 | 22.10 | 19.77 | 19.82 | 249,726 | -1.88(-8.68%) |
Nov 04, 2014 | 21.56 | 22.27 | 21.36 | 21.70 | 248,450 | -1.23(-5.34%) |