Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 17.47 | 18.30 | 16.79 | 16.86 | 1,462,833 | -1.14(-6.31%) |
Jan 29, 2015 | 17.99 | 18.19 | 17.58 | 18.00 | 798,102 | +0.09(+0.51%) |
Jan 28, 2015 | 18.74 | 18.79 | 17.89 | 17.91 | 832,600 | -0.83(-4.41%) |
Jan 27, 2015 | 18.60 | 18.79 | 18.43 | 18.73 | 558,537 | -0.19(-1.00%) |
Jan 26, 2015 | 18.72 | 19.03 | 18.39 | 18.92 | 614,188 | +0.14(+0.77%) |
Jan 23, 2015 | 18.97 | 19.06 | 18.58 | 18.78 | 521,647 | -0.22(-1.16%) |
Jan 22, 2015 | 18.40 | 19.02 | 18.17 | 19.00 | 889,509 | +0.83(+4.59%) |
Jan 21, 2015 | 18.37 | 18.60 | 18.09 | 18.16 | 473,470 | -0.26(-1.40%) |
Jan 20, 2015 | 18.75 | 18.81 | 18.22 | 18.42 | 437,105 | -0.27(-1.42%) |
Jan 16, 2015 | 17.97 | 18.69 | 17.96 | 18.68 | 728,176 | +0.67(+3.70%) |
Jan 15, 2015 | 18.37 | 18.42 | 17.96 | 18.02 | 589,258 | -0.38(-2.06%) |
Jan 14, 2015 | 18.38 | 18.58 | 18.04 | 18.40 | 518,019 | -0.26(-1.42%) |
Jan 13, 2015 | 19.03 | 19.33 | 18.46 | 18.66 | 521,034 | -0.23(-1.20%) |
Jan 12, 2015 | 19.15 | 19.25 | 18.81 | 18.89 | 537,103 | -0.27(-1.42%) |
Jan 09, 2015 | 19.76 | 19.77 | 19.15 | 19.16 | 359,857 | -0.60(-3.03%) |
Jan 08, 2015 | 19.51 | 19.83 | 19.32 | 19.76 | 372,359 | +0.51(+2.64%) |
Jan 07, 2015 | 19.44 | 19.58 | 19.17 | 19.25 | 585,489 | -0.01(-0.08%) |
Jan 06, 2015 | 19.80 | 20.06 | 19.22 | 19.27 | 572,142 | -0.58(-2.90%) |
Jan 05, 2015 | 20.37 | 20.45 | 19.82 | 19.84 | 589,237 | -0.72(-3.50%) |
Jan 02, 2015 | 20.90 | 20.93 | 20.15 | 20.56 | 383,195 | -0.22(-1.08%) |
Dec 31, 2014 | 21.05 | 20.79 | 20.79 | 20.79 | 395,868 | -0.13(-0.64%) |
Dec 30, 2014 | 20.84 | 21.02 | 20.76 | 20.92 | 262,379 | -0.02(-0.11%) |
Dec 29, 2014 | 20.61 | 21.07 | 20.61 | 20.94 | 346,982 | +0.36(+1.75%) |
Dec 26, 2014 | 20.53 | 20.67 | 20.40 | 20.58 | 163,994 | +0.19(+0.92%) |
Dec 24, 2014 | 20.52 | 20.40 | 20.40 | 20.40 | 111,158 | -0.11(-0.55%) |
Dec 23, 2014 | 20.50 | 20.62 | 20.35 | 20.51 | 333,706 | +0.11(+0.55%) |
Dec 22, 2014 | 20.28 | 20.47 | 20.05 | 20.40 | 368,721 | +0.13(+0.66%) |
Dec 19, 2014 | 20.33 | 20.38 | 20.07 | 20.26 | 2,901,070 | -0.13(-0.62%) |
Dec 18, 2014 | 20.58 | 20.73 | 20.19 | 20.39 | 494,662 | +0.24(+1.19%) |
Dec 17, 2014 | 19.46 | 20.19 | 19.33 | 20.15 | 489,993 | +0.69(+3.54%) |
Dec 16, 2014 | 19.21 | 19.64 | 18.96 | 19.46 | 491,393 | +0.17(+0.89%) |
Dec 15, 2014 | 19.92 | 19.92 | 19.27 | 19.29 | 488,156 | -0.43(-2.20%) |
Dec 12, 2014 | 19.77 | 20.19 | 19.70 | 19.72 | 531,893 | -0.34(-1.72%) |
Dec 11, 2014 | 20.07 | 20.25 | 19.89 | 20.07 | 647,078 | +0.16(+0.79%) |
Dec 10, 2014 | 20.65 | 20.70 | 19.89 | 19.91 | 453,690 | -0.80(-3.87%) |
Dec 09, 2014 | 20.14 | 20.79 | 20.11 | 20.71 | 424,194 | +0.29(+1.43%) |
Dec 08, 2014 | 20.54 | 20.85 | 20.23 | 20.42 | 611,204 | -0.25(-1.20%) |
Dec 05, 2014 | 20.41 | 21.00 | 20.40 | 20.67 | 436,048 | +0.40(+1.96%) |
Dec 04, 2014 | 20.25 | 20.38 | 20.16 | 20.27 | 414,058 | -0.06(-0.29%) |
Dec 03, 2014 | 20.13 | 20.39 | 20.11 | 20.33 | 440,353 | +0.16(+0.81%) |
Dec 02, 2014 | 19.82 | 20.26 | 19.59 | 20.16 | 462,735 | +0.49(+2.49%) |
Dec 01, 2014 | 20.25 | 20.48 | 19.61 | 19.67 | 513,647 | -0.68(-3.36%) |
Nov 28, 2014 | 20.94 | 20.97 | 20.29 | 20.36 | 227,294 | -0.48(-2.32%) |
Nov 26, 2014 | 20.87 | 20.84 | 20.84 | 20.84 | 316,728 | -0.01(-0.04%) |
Nov 25, 2014 | 20.89 | 20.98 | 20.69 | 20.85 | 307,777 | +0.02(+0.11%) |
Nov 24, 2014 | 20.55 | 20.87 | 20.54 | 20.83 | 443,224 | +0.39(+1.89%) |
Nov 21, 2014 | 20.89 | 20.99 | 20.36 | 20.44 | 337,980 | -0.22(-1.04%) |
Nov 20, 2014 | 20.49 | 20.71 | 20.41 | 20.66 | 275,972 | +0.01(+0.04%) |
Nov 19, 2014 | 21.03 | 21.03 | 20.40 | 20.65 | 280,985 | -0.34(-1.63%) |
Nov 18, 2014 | 21.00 | 21.25 | 20.99 | 20.99 | 283,237 | -0.06(-0.28%) |
Nov 17, 2014 | 21.18 | 21.30 | 21.03 | 21.05 | 307,425 | -0.28(-1.29%) |
Nov 14, 2014 | 21.54 | 21.59 | 21.24 | 21.32 | 244,877 | -0.16(-0.73%) |
Nov 13, 2014 | 22.05 | 22.08 | 21.44 | 21.48 | 300,953 | -0.51(-2.30%) |
Nov 12, 2014 | 21.46 | 22.02 | 21.46 | 21.99 | 385,824 | +0.35(+1.62%) |
Nov 11, 2014 | 21.71 | 21.77 | 21.58 | 21.64 | 316,522 | -0.02(-0.10%) |
Nov 10, 2014 | 21.52 | 21.72 | 21.43 | 21.66 | 255,911 | +0.22(+1.01%) |
Nov 07, 2014 | 21.44 | 21.45 | 21.24 | 21.44 | 478,522 | +0.05(+0.24%) |
Nov 06, 2014 | 21.31 | 21.43 | 21.09 | 21.39 | 324,344 | +0.22(+1.05%) |
Nov 05, 2014 | 21.32 | 21.38 | 21.06 | 21.17 | 344,358 | +0.08(+0.39%) |
Nov 04, 2014 | 21.02 | 21.15 | 20.78 | 21.09 | 301,980 | -0.08(-0.39%) |