Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 18.14 | 18.31 | 17.90 | 17.92 | 495,522 | -0.43(-2.33%) |
Jan 29, 2015 | 17.97 | 18.35 | 17.74 | 18.35 | 593,279 | +0.44(+2.47%) |
Jan 28, 2015 | 18.56 | 18.56 | 17.84 | 17.90 | 519,803 | -0.55(-2.97%) |
Jan 27, 2015 | 18.37 | 18.60 | 18.16 | 18.45 | 363,003 | -0.20(-1.09%) |
Jan 26, 2015 | 18.38 | 18.73 | 18.15 | 18.65 | 370,761 | +0.25(+1.34%) |
Jan 23, 2015 | 18.80 | 18.83 | 18.41 | 18.41 | 402,918 | -0.39(-2.08%) |
Jan 22, 2015 | 17.87 | 18.88 | 17.51 | 18.80 | 1,235,281 | +1.15(+6.50%) |
Jan 21, 2015 | 17.47 | 17.80 | 17.40 | 17.65 | 592,488 | +0.11(+0.64%) |
Jan 20, 2015 | 17.75 | 17.75 | 17.45 | 17.54 | 433,838 | -0.19(-1.06%) |
Jan 16, 2015 | 17.23 | 17.75 | 17.23 | 17.72 | 398,444 | +0.42(+2.43%) |
Jan 15, 2015 | 17.43 | 17.55 | 17.21 | 17.30 | 496,109 | -0.16(-0.90%) |
Jan 14, 2015 | 17.59 | 17.65 | 17.18 | 17.46 | 424,452 | -0.42(-2.35%) |
Jan 13, 2015 | 18.02 | 18.36 | 17.66 | 17.88 | 716,976 | +0.03(+0.17%) |
Jan 12, 2015 | 18.00 | 18.12 | 17.81 | 17.85 | 446,855 | -0.16(-0.92%) |
Jan 09, 2015 | 18.57 | 18.57 | 18.00 | 18.02 | 349,916 | -0.58(-3.11%) |
Jan 08, 2015 | 18.46 | 18.74 | 18.20 | 18.59 | 657,202 | +0.33(+1.81%) |
Jan 07, 2015 | 18.34 | 18.38 | 18.08 | 18.26 | 342,679 | +0.11(+0.62%) |
Jan 06, 2015 | 18.57 | 18.74 | 18.08 | 18.15 | 524,240 | -0.40(-2.18%) |
Jan 05, 2015 | 18.82 | 18.90 | 18.53 | 18.56 | 354,412 | -0.44(-2.29%) |
Jan 02, 2015 | 19.32 | 19.43 | 18.70 | 18.99 | 270,830 | -0.20(-1.06%) |
Dec 31, 2014 | 19.55 | 19.19 | 19.19 | 19.19 | 406,895 | -0.28(-1.43%) |
Dec 30, 2014 | 19.55 | 19.65 | 19.44 | 19.47 | 234,648 | -0.07(-0.38%) |
Dec 29, 2014 | 19.26 | 19.79 | 19.26 | 19.55 | 384,628 | +0.26(+1.36%) |
Dec 26, 2014 | 19.34 | 19.45 | 19.23 | 19.28 | 199,818 | +0.08(+0.43%) |
Dec 24, 2014 | 19.22 | 19.20 | 19.20 | 19.20 | 170,117 | +0.07(+0.35%) |
Dec 23, 2014 | 19.07 | 19.24 | 18.83 | 19.13 | 365,791 | +0.13(+0.71%) |
Dec 22, 2014 | 18.81 | 19.01 | 18.56 | 19.00 | 396,966 | +0.29(+1.52%) |
Dec 19, 2014 | 19.16 | 19.25 | 18.61 | 18.71 | 3,200,561 | -0.46(-2.42%) |
Dec 18, 2014 | 19.02 | 19.18 | 18.71 | 19.18 | 675,054 | +0.48(+2.57%) |
Dec 17, 2014 | 18.11 | 18.78 | 18.02 | 18.70 | 602,506 | +0.59(+3.23%) |
Dec 16, 2014 | 18.08 | 18.50 | 17.99 | 18.11 | 731,858 | -0.02(-0.08%) |
Dec 15, 2014 | 18.52 | 18.71 | 18.01 | 18.13 | 646,132 | -0.24(-1.31%) |
Dec 12, 2014 | 18.56 | 18.84 | 18.37 | 18.37 | 569,600 | -0.41(-2.20%) |
Dec 11, 2014 | 18.89 | 19.09 | 18.78 | 18.78 | 390,900 | +0.05(+0.24%) |
Dec 10, 2014 | 19.37 | 19.48 | 18.72 | 18.74 | 456,393 | -0.68(-3.51%) |
Dec 09, 2014 | 18.77 | 19.43 | 18.77 | 19.42 | 587,462 | +0.38(+2.01%) |
Dec 08, 2014 | 19.11 | 19.36 | 18.96 | 19.04 | 783,592 | -0.16(-0.86%) |
Dec 05, 2014 | 18.98 | 19.58 | 18.98 | 19.20 | 805,703 | +0.25(+1.35%) |
Dec 04, 2014 | 18.98 | 19.01 | 18.73 | 18.95 | 415,221 | -0.02(-0.12%) |
Dec 03, 2014 | 18.68 | 19.04 | 18.56 | 18.97 | 436,437 | +0.28(+1.49%) |
Dec 02, 2014 | 18.61 | 19.00 | 18.61 | 18.69 | 396,037 | +0.14(+0.73%) |
Dec 01, 2014 | 18.92 | 18.97 | 18.54 | 18.56 | 542,219 | -0.48(-2.52%) |
Nov 28, 2014 | 19.56 | 19.70 | 18.95 | 19.04 | 288,541 | -0.41(-2.08%) |
Nov 26, 2014 | 19.44 | 19.44 | 19.44 | 19.44 | 308,891 | -0.04(-0.23%) |
Nov 25, 2014 | 19.48 | 19.53 | 19.34 | 19.49 | 249,312 | +0.04(+0.23%) |
Nov 24, 2014 | 19.12 | 19.45 | 19.12 | 19.44 | 371,834 | +0.37(+1.92%) |
Nov 21, 2014 | 19.36 | 19.38 | 18.93 | 19.08 | 371,270 | -0.07(-0.35%) |
Nov 20, 2014 | 18.86 | 19.15 | 18.70 | 19.14 | 465,700 | +0.14(+0.75%) |
Nov 19, 2014 | 19.36 | 19.38 | 18.78 | 19.00 | 638,780 | -0.43(-2.23%) |
Nov 18, 2014 | 19.52 | 19.67 | 19.41 | 19.43 | 405,618 | -0.01(-0.08%) |
Nov 17, 2014 | 19.49 | 19.62 | 19.33 | 19.45 | 345,027 | -0.19(-0.95%) |
Nov 14, 2014 | 19.96 | 20.04 | 19.61 | 19.64 | 413,114 | -0.31(-1.57%) |
Nov 13, 2014 | 20.19 | 20.19 | 19.92 | 19.95 | 263,857 | -0.24(-1.18%) |
Nov 12, 2014 | 19.85 | 20.20 | 19.73 | 20.19 | 457,127 | +0.31(+1.58%) |
Nov 11, 2014 | 19.84 | 20.04 | 19.70 | 19.88 | 484,159 | +0.03(+0.15%) |
Nov 10, 2014 | 19.67 | 19.88 | 19.59 | 19.85 | 337,812 | +0.20(+1.03%) |
Nov 07, 2014 | 19.63 | 19.74 | 19.49 | 19.64 | 379,282 | +0.03(+0.15%) |
Nov 06, 2014 | 19.60 | 19.75 | 19.43 | 19.61 | 553,044 | +0.01(+0.04%) |
Nov 05, 2014 | 19.68 | 19.77 | 19.50 | 19.61 | 362,730 | +0.06(+0.31%) |
Nov 04, 2014 | 19.57 | 19.61 | 19.31 | 19.55 | 278,118 | -0.11(-0.57%) |