Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 18.71 | 18.83 | 18.02 | 18.27 | 1,029,808 | -0.59(-3.13%) |
Jan 29, 2015 | 18.42 | 18.93 | 18.11 | 18.86 | 761,532 | +0.44(+2.39%) |
Jan 28, 2015 | 19.34 | 19.54 | 18.35 | 18.42 | 926,789 | -0.87(-4.51%) |
Jan 27, 2015 | 19.03 | 19.47 | 18.94 | 19.29 | 562,855 | +0.02(+0.08%) |
Jan 26, 2015 | 18.57 | 19.35 | 18.43 | 19.27 | 925,919 | +0.55(+2.96%) |
Jan 23, 2015 | 19.00 | 19.19 | 18.60 | 18.72 | 638,358 | -0.24(-1.27%) |
Jan 22, 2015 | 18.95 | 19.14 | 18.22 | 18.96 | 874,539 | +0.09(+0.48%) |
Jan 21, 2015 | 18.80 | 19.31 | 18.52 | 18.87 | 1,565,572 | +0.03(+0.16%) |
Jan 20, 2015 | 20.16 | 20.51 | 18.55 | 18.84 | 3,478,799 | -1.36(-6.73%) |
Jan 16, 2015 | 19.00 | 20.24 | 17.76 | 20.20 | 6,357,358 | +2.55(+14.45%) |
Jan 15, 2015 | 18.12 | 18.23 | 17.58 | 17.65 | 673,099 | -0.40(-2.22%) |
Jan 14, 2015 | 17.87 | 18.18 | 17.73 | 18.05 | 402,211 | -0.06(-0.33%) |
Jan 13, 2015 | 17.88 | 18.28 | 17.76 | 18.11 | 1,396,535 | +0.44(+2.49%) |
Jan 12, 2015 | 17.50 | 17.83 | 17.42 | 17.67 | 752,213 | +0.37(+2.14%) |
Jan 09, 2015 | 17.31 | 17.50 | 17.08 | 17.30 | 773,048 | +0.06(+0.35%) |
Jan 08, 2015 | 16.40 | 17.32 | 16.27 | 17.24 | 1,795,029 | +1.02(+6.29%) |
Jan 07, 2015 | 15.89 | 16.22 | 15.74 | 16.22 | 614,722 | +0.42(+2.66%) |
Jan 06, 2015 | 16.09 | 16.30 | 15.41 | 15.80 | 612,282 | -0.23(-1.43%) |
Jan 05, 2015 | 16.02 | 16.32 | 15.87 | 16.03 | 594,835 | -0.02(-0.12%) |
Jan 02, 2015 | 16.17 | 16.56 | 15.73 | 16.05 | 497,127 | -0.06(-0.37%) |
Dec 31, 2014 | 15.84 | 16.11 | 16.11 | 16.11 | 822,300 | +0.33(+2.09%) |
Dec 30, 2014 | 15.72 | 15.97 | 15.71 | 15.78 | 280,842 | +0.05(+0.32%) |
Dec 29, 2014 | 15.70 | 15.76 | 15.54 | 15.73 | 165,035 | +0.04(+0.29%) |
Dec 26, 2014 | 15.58 | 15.80 | 15.40 | 15.69 | 224,405 | +0.15(+0.93%) |
Dec 24, 2014 | 15.25 | 15.54 | 15.54 | 15.54 | 212,900 | +0.38(+2.51%) |
Dec 23, 2014 | 16.10 | 16.15 | 15.12 | 15.16 | 660,369 | -0.89(-5.55%) |
Dec 22, 2014 | 16.22 | 16.53 | 15.82 | 16.05 | 437,280 | -0.19(-1.17%) |
Dec 19, 2014 | 15.72 | 16.28 | 15.47 | 16.24 | 1,657,687 | +0.52(+3.31%) |
Dec 18, 2014 | 15.51 | 15.82 | 15.36 | 15.72 | 808,906 | +0.46(+3.01%) |
Dec 17, 2014 | 14.75 | 15.27 | 14.58 | 15.26 | 736,909 | +0.51(+3.46%) |
Dec 16, 2014 | 14.67 | 15.22 | 14.38 | 14.75 | 778,254 | +0.03(+0.20%) |
Dec 15, 2014 | 15.26 | 15.29 | 14.70 | 14.72 | 984,390 | -0.43(-2.84%) |
Dec 12, 2014 | 15.21 | 15.35 | 14.74 | 15.15 | 869,393 | -0.27(-1.75%) |
Dec 11, 2014 | 15.53 | 15.84 | 15.27 | 15.42 | 922,106 | -0.10(-0.64%) |
Dec 10, 2014 | 16.63 | 16.64 | 15.24 | 15.52 | 1,248,894 | -0.85(-5.19%) |
Dec 09, 2014 | 15.76 | 16.50 | 15.71 | 16.37 | 1,162,745 | +0.45(+2.83%) |
Dec 08, 2014 | 16.04 | 16.44 | 15.79 | 15.92 | 629,495 | -0.12(-0.75%) |
Dec 05, 2014 | 15.99 | 16.14 | 15.80 | 16.04 | 371,625 | +0.12(+0.75%) |
Dec 04, 2014 | 16.05 | 16.08 | 15.72 | 15.92 | 411,724 | -0.15(-0.93%) |
Dec 03, 2014 | 16.08 | 16.25 | 15.79 | 16.07 | 711,293 | +0.03(+0.19%) |
Dec 02, 2014 | 15.33 | 16.07 | 15.33 | 16.04 | 1,364,103 | +0.51(+3.28%) |
Dec 01, 2014 | 15.49 | 15.60 | 15.20 | 15.53 | 901,279 | +0.04(+0.26%) |
Nov 28, 2014 | 15.79 | 15.91 | 15.47 | 15.49 | 247,947 | -0.25(-1.59%) |
Nov 26, 2014 | 15.57 | 15.74 | 15.74 | 15.74 | 589,200 | +0.21(+1.35%) |
Nov 25, 2014 | 15.59 | 15.68 | 15.19 | 15.53 | 777,632 | -0.06(-0.38%) |
Nov 24, 2014 | 15.47 | 15.68 | 15.37 | 15.59 | 893,448 | +0.13(+0.84%) |
Nov 21, 2014 | 15.44 | 15.50 | 15.12 | 15.46 | 702,800 | +0.29(+1.91%) |
Nov 20, 2014 | 15.11 | 15.32 | 15.03 | 15.17 | 438,162 | -0.02(-0.13%) |
Nov 19, 2014 | 15.45 | 15.46 | 15.16 | 15.19 | 474,448 | -0.22(-1.43%) |
Nov 18, 2014 | 15.30 | 15.50 | 15.28 | 15.41 | 1,135,639 | +0.08(+0.52%) |
Nov 17, 2014 | 15.03 | 15.50 | 14.92 | 15.33 | 1,244,437 | +0.33(+2.20%) |
Nov 14, 2014 | 14.76 | 15.01 | 14.59 | 15.00 | 1,020,738 | +0.22(+1.49%) |
Nov 13, 2014 | 14.64 | 14.83 | 14.61 | 14.78 | 928,209 | +0.13(+0.89%) |
Nov 12, 2014 | 14.30 | 14.72 | 14.29 | 14.65 | 600,646 | +0.23(+1.60%) |
Nov 11, 2014 | 14.58 | 14.58 | 14.17 | 14.42 | 599,171 | -0.13(-0.89%) |
Nov 10, 2014 | 14.19 | 14.55 | 14.00 | 14.55 | 874,727 | +0.28(+1.96%) |
Nov 07, 2014 | 14.83 | 14.91 | 14.17 | 14.27 | 1,401,298 | -0.64(-4.29%) |
Nov 06, 2014 | 15.22 | 15.81 | 14.85 | 14.91 | 1,655,785 | -0.01(-0.07%) |
Nov 05, 2014 | 15.43 | 15.50 | 14.69 | 14.92 | 857,505 | -0.40(-2.61%) |
Nov 04, 2014 | 15.66 | 15.74 | 15.04 | 15.32 | 1,082,864 | -0.31(-1.98%) |