Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 18.63 | 18.74 | 18.43 | 18.47 | 553,012 | -0.33(-1.76%) |
Jan 29, 2015 | 18.56 | 18.83 | 18.39 | 18.80 | 380,635 | +0.33(+1.79%) |
Jan 28, 2015 | 18.85 | 18.85 | 18.40 | 18.47 | 448,057 | -0.20(-1.07%) |
Jan 27, 2015 | 18.88 | 19.06 | 18.56 | 18.67 | 693,232 | -0.41(-2.15%) |
Jan 26, 2015 | 18.79 | 19.16 | 18.55 | 19.08 | 812,114 | +0.23(+1.22%) |
Jan 23, 2015 | 18.77 | 19.20 | 18.76 | 18.85 | 793,444 | +0.06(+0.32%) |
Jan 22, 2015 | 18.32 | 18.81 | 18.16 | 18.79 | 358,293 | +0.59(+3.24%) |
Jan 21, 2015 | 18.17 | 18.53 | 18.14 | 18.20 | 416,951 | -0.04(-0.22%) |
Jan 20, 2015 | 18.30 | 18.43 | 18.11 | 18.24 | 457,074 | -0.02(-0.11%) |
Jan 16, 2015 | 17.78 | 18.30 | 17.78 | 18.26 | 413,218 | +0.42(+2.35%) |
Jan 15, 2015 | 18.46 | 18.63 | 17.79 | 17.84 | 464,623 | -0.63(-3.41%) |
Jan 14, 2015 | 18.18 | 18.75 | 18.02 | 18.47 | 861,565 | +0.12(+0.65%) |
Jan 13, 2015 | 18.58 | 19.07 | 18.08 | 18.35 | 727,717 | -0.09(-0.49%) |
Jan 12, 2015 | 18.68 | 18.76 | 18.41 | 18.44 | 601,691 | -0.24(-1.28%) |
Jan 09, 2015 | 19.01 | 19.21 | 18.66 | 18.68 | 530,201 | -0.33(-1.74%) |
Jan 08, 2015 | 19.21 | 19.39 | 18.95 | 19.01 | 857,565 | -0.02(-0.11%) |
Jan 07, 2015 | 19.07 | 19.18 | 18.91 | 19.03 | 407,526 | +0.08(+0.42%) |
Jan 06, 2015 | 19.26 | 19.38 | 18.83 | 18.95 | 655,069 | -0.31(-1.61%) |
Jan 05, 2015 | 19.61 | 19.80 | 19.14 | 19.26 | 561,844 | -0.45(-2.28%) |
Jan 02, 2015 | 20.29 | 20.46 | 19.44 | 19.71 | 896,228 | -0.46(-2.28%) |
Dec 31, 2014 | 20.64 | 20.17 | 20.17 | 20.17 | 631,000 | -0.40(-1.94%) |
Dec 30, 2014 | 20.56 | 20.66 | 20.43 | 20.57 | 383,913 | -0.01(-0.05%) |
Dec 29, 2014 | 20.76 | 21.00 | 20.57 | 20.58 | 414,459 | -0.19(-0.91%) |
Dec 26, 2014 | 20.84 | 21.04 | 20.73 | 20.77 | 358,186 | +0.01(+0.05%) |
Dec 24, 2014 | 20.72 | 20.76 | 20.76 | 20.76 | 159,700 | +0.12(+0.58%) |
Dec 23, 2014 | 20.60 | 20.78 | 20.45 | 20.64 | 369,492 | +0.23(+1.13%) |
Dec 22, 2014 | 20.10 | 20.42 | 20.10 | 20.41 | 327,216 | +0.39(+1.95%) |
Dec 19, 2014 | 20.09 | 20.25 | 19.75 | 20.02 | 1,413,115 | -0.12(-0.60%) |
Dec 18, 2014 | 19.79 | 20.16 | 19.69 | 20.14 | 605,579 | +0.67(+3.44%) |
Dec 17, 2014 | 19.09 | 19.48 | 18.89 | 19.47 | 777,218 | +0.38(+2.02%) |
Dec 16, 2014 | 18.83 | 19.31 | 18.57 | 19.09 | 908,355 | +0.23(+1.19%) |
Dec 15, 2014 | 18.98 | 19.12 | 18.77 | 18.86 | 700,085 | -0.05(-0.26%) |
Dec 12, 2014 | 18.92 | 19.10 | 18.84 | 18.91 | 541,357 | -0.15(-0.79%) |
Dec 11, 2014 | 18.93 | 19.46 | 18.79 | 19.06 | 504,957 | +0.21(+1.11%) |
Dec 10, 2014 | 19.09 | 19.18 | 18.73 | 18.85 | 618,661 | -0.34(-1.77%) |
Dec 09, 2014 | 18.63 | 19.21 | 18.53 | 19.19 | 694,041 | +0.31(+1.64%) |
Dec 08, 2014 | 19.13 | 19.20 | 18.73 | 18.88 | 603,304 | -0.36(-1.87%) |
Dec 05, 2014 | 19.09 | 19.29 | 19.07 | 19.24 | 301,747 | +0.18(+0.94%) |
Dec 04, 2014 | 19.24 | 19.38 | 18.24 | 19.06 | 1,481,686 | -0.25(-1.29%) |
Dec 03, 2014 | 19.46 | 19.47 | 19.23 | 19.31 | 568,397 | -0.09(-0.46%) |
Dec 02, 2014 | 19.38 | 19.60 | 19.30 | 19.40 | 397,075 | +0.02(+0.10%) |
Dec 01, 2014 | 19.19 | 19.50 | 19.12 | 19.38 | 815,744 | -0.07(-0.36%) |
Nov 28, 2014 | 19.51 | 19.80 | 19.40 | 19.45 | 517,447 | -0.07(-0.38%) |
Nov 26, 2014 | 19.72 | 19.52 | 19.52 | 19.52 | 789,500 | -0.15(-0.74%) |
Nov 25, 2014 | 19.84 | 19.90 | 19.54 | 19.67 | 615,144 | -0.11(-0.56%) |
Nov 24, 2014 | 19.69 | 19.86 | 19.56 | 19.78 | 435,830 | +0.17(+0.87%) |
Nov 21, 2014 | 19.72 | 19.72 | 19.45 | 19.61 | 623,953 | +0.11(+0.59%) |
Nov 20, 2014 | 19.44 | 19.52 | 19.35 | 19.50 | 550,336 | +0.01(+0.03%) |
Nov 19, 2014 | 19.74 | 19.74 | 19.37 | 19.49 | 941,352 | -0.23(-1.17%) |
Nov 18, 2014 | 19.54 | 19.80 | 19.49 | 19.72 | 1,004,605 | +0.22(+1.13%) |
Nov 17, 2014 | 19.22 | 19.51 | 19.21 | 19.50 | 794,695 | +0.23(+1.17%) |
Nov 14, 2014 | 18.93 | 19.63 | 18.89 | 19.27 | 1,030,314 | +0.39(+2.09%) |
Nov 13, 2014 | 18.50 | 18.89 | 18.48 | 18.88 | 825,127 | +0.36(+1.94%) |
Nov 12, 2014 | 18.28 | 18.59 | 18.28 | 18.52 | 448,066 | +0.11(+0.60%) |
Nov 11, 2014 | 18.52 | 18.66 | 18.37 | 18.41 | 451,221 | -0.13(-0.70%) |
Nov 10, 2014 | 18.53 | 18.66 | 18.36 | 18.54 | 602,579 | +0.02(+0.11%) |
Nov 07, 2014 | 18.54 | 18.67 | 18.45 | 18.52 | 640,250 | -0.09(-0.48%) |
Nov 06, 2014 | 18.46 | 18.73 | 18.41 | 18.61 | 719,751 | +0.13(+0.70%) |
Nov 05, 2014 | 18.67 | 18.85 | 18.40 | 18.48 | 454,148 | -0.13(-0.70%) |
Nov 04, 2014 | 18.89 | 19.05 | 18.61 | 18.61 | 774,366 | -0.36(-1.90%) |