Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 18.72 | 18.99 | 18.52 | 18.87 | 1,919,602 | +0.01(+0.07%) |
Jan 29, 2015 | 18.73 | 19.08 | 18.54 | 18.86 | 2,087,279 | +0.10(+0.52%) |
Jan 28, 2015 | 19.13 | 19.32 | 18.64 | 18.76 | 2,123,667 | -0.27(-1.42%) |
Jan 27, 2015 | 19.05 | 19.19 | 18.84 | 19.03 | 2,497,216 | -0.16(-0.81%) |
Jan 26, 2015 | 19.51 | 19.65 | 18.96 | 19.18 | 4,674,500 | -0.32(-1.63%) |
Jan 23, 2015 | 19.33 | 19.79 | 19.33 | 19.50 | 2,095,477 | +0.18(+0.92%) |
Jan 22, 2015 | 19.67 | 19.67 | 19.00 | 19.32 | 3,126,212 | -0.09(-0.46%) |
Jan 21, 2015 | 19.23 | 19.48 | 19.09 | 19.41 | 1,729,009 | +0.23(+1.19%) |
Jan 20, 2015 | 18.95 | 19.59 | 18.83 | 19.18 | 3,164,059 | +0.41(+2.18%) |
Jan 16, 2015 | 18.41 | 19.14 | 18.37 | 18.78 | 4,331,358 | +0.35(+1.87%) |
Jan 15, 2015 | 18.24 | 18.64 | 18.08 | 18.43 | 3,289,270 | +0.32(+1.75%) |
Jan 14, 2015 | 17.92 | 18.48 | 17.84 | 18.11 | 2,561,885 | -0.00(-0.01%) |
Jan 13, 2015 | 18.03 | 18.39 | 17.90 | 18.11 | 2,247,743 | +0.15(+0.83%) |
Jan 12, 2015 | 18.07 | 18.12 | 17.73 | 17.97 | 2,641,040 | +0.07(+0.42%) |
Jan 09, 2015 | 17.80 | 18.10 | 17.66 | 17.89 | 1,747,501 | +0.08(+0.44%) |
Jan 08, 2015 | 17.77 | 18.13 | 17.73 | 17.81 | 2,459,109 | +0.09(+0.49%) |
Jan 07, 2015 | 17.61 | 18.39 | 17.57 | 17.73 | 3,752,111 | +0.26(+1.50%) |
Jan 06, 2015 | 17.24 | 17.70 | 17.03 | 17.46 | 2,431,163 | +0.29(+1.71%) |
Jan 05, 2015 | 17.09 | 17.44 | 17.00 | 17.17 | 1,217,176 | +0.10(+0.60%) |
Jan 02, 2015 | 17.24 | 17.40 | 16.73 | 17.07 | 1,893,433 | -0.06(-0.33%) |
Dec 31, 2014 | 17.18 | 17.12 | 17.12 | 17.12 | 989,437 | +0.03(+0.15%) |
Dec 30, 2014 | 17.10 | 17.30 | 16.99 | 17.10 | 1,543,233 | -0.08(-0.45%) |
Dec 29, 2014 | 17.61 | 17.76 | 17.16 | 17.18 | 1,403,867 | -0.37(-2.13%) |
Dec 26, 2014 | 17.51 | 17.79 | 17.25 | 17.55 | 1,432,091 | +0.05(+0.29%) |
Dec 24, 2014 | 17.32 | 17.50 | 17.50 | 17.50 | 447,533 | +0.16(+0.90%) |
Dec 23, 2014 | 17.72 | 17.79 | 17.20 | 17.34 | 1,422,156 | -0.39(-2.19%) |
Dec 22, 2014 | 17.79 | 18.01 | 17.66 | 17.73 | 1,905,464 | +0.12(+0.71%) |
Dec 19, 2014 | 17.80 | 17.83 | 17.55 | 17.61 | 2,273,292 | -0.07(-0.37%) |
Dec 18, 2014 | 17.07 | 17.79 | 17.07 | 17.67 | 2,636,501 | +0.79(+4.69%) |
Dec 17, 2014 | 17.19 | 17.27 | 16.81 | 16.88 | 1,496,529 | -0.21(-1.20%) |
Dec 16, 2014 | 17.27 | 17.27 | 16.89 | 17.09 | 2,493,574 | -0.14(-0.82%) |
Dec 15, 2014 | 17.21 | 17.39 | 17.06 | 17.23 | 1,729,293 | +0.05(+0.30%) |
Dec 12, 2014 | 17.18 | 17.62 | 16.97 | 17.18 | 1,974,163 | -0.23(-1.32%) |
Dec 11, 2014 | 16.85 | 17.50 | 16.58 | 17.41 | 2,685,388 | +0.73(+4.37%) |
Dec 10, 2014 | 17.30 | 17.56 | 16.65 | 16.68 | 2,172,444 | -0.58(-3.34%) |
Dec 09, 2014 | 16.58 | 17.36 | 16.45 | 17.26 | 3,483,116 | +0.22(+1.31%) |
Dec 08, 2014 | 17.60 | 17.61 | 16.77 | 17.03 | 2,814,791 | -0.47(-2.69%) |
Dec 05, 2014 | 17.61 | 17.69 | 17.44 | 17.50 | 2,125,259 | -0.10(-0.58%) |
Dec 04, 2014 | 18.00 | 18.00 | 17.52 | 17.61 | 2,469,895 | -0.22(-1.25%) |
Dec 03, 2014 | 18.08 | 18.13 | 17.80 | 17.83 | 1,465,740 | -0.25(-1.36%) |
Dec 02, 2014 | 18.20 | 18.25 | 17.92 | 18.07 | 1,344,390 | -0.03(-0.19%) |
Dec 01, 2014 | 18.12 | 18.30 | 17.92 | 18.11 | 2,151,787 | -0.14(-0.79%) |
Nov 28, 2014 | 18.49 | 18.56 | 18.13 | 18.25 | 1,554,106 | -0.03(-0.14%) |
Nov 26, 2014 | 17.96 | 18.28 | 18.28 | 18.28 | 1,650,028 | +0.34(+1.91%) |
Nov 25, 2014 | 17.99 | 18.16 | 17.80 | 17.94 | 1,904,355 | -0.14(-0.78%) |
Nov 24, 2014 | 18.07 | 18.38 | 17.82 | 18.08 | 3,688,299 | -0.04(-0.20%) |
Nov 21, 2014 | 17.97 | 18.30 | 17.85 | 18.11 | 3,947,943 | +0.44(+2.46%) |
Nov 20, 2014 | 17.36 | 17.79 | 17.25 | 17.68 | 3,498,079 | +0.44(+2.54%) |
Nov 19, 2014 | 17.41 | 17.57 | 17.15 | 17.24 | 1,827,685 | -0.30(-1.71%) |
Nov 18, 2014 | 17.39 | 17.56 | 17.17 | 17.54 | 2,224,019 | +0.13(+0.77%) |
Nov 17, 2014 | 17.33 | 17.52 | 17.19 | 17.41 | 2,242,110 | +0.08(+0.48%) |
Nov 14, 2014 | 17.11 | 17.43 | 16.86 | 17.32 | 3,793,924 | +0.45(+2.69%) |
Nov 13, 2014 | 16.30 | 17.07 | 16.19 | 16.87 | 5,706,802 | +0.53(+3.23%) |
Nov 12, 2014 | 16.25 | 16.56 | 16.22 | 16.34 | 2,978,837 | +0.19(+1.15%) |
Nov 11, 2014 | 16.17 | 16.37 | 16.07 | 16.15 | 2,796,553 | +0.13(+0.83%) |
Nov 10, 2014 | 15.95 | 16.08 | 15.90 | 16.02 | 3,270,766 | +0.22(+1.39%) |
Nov 07, 2014 | 15.93 | 16.07 | 15.80 | 15.80 | 1,993,062 | -0.17(-1.08%) |
Nov 06, 2014 | 16.12 | 16.20 | 15.80 | 15.97 | 1,834,168 | -0.09(-0.59%) |
Nov 05, 2014 | 16.36 | 16.44 | 15.97 | 16.07 | 1,721,833 | -0.12(-0.77%) |
Nov 04, 2014 | 16.03 | 16.36 | 15.96 | 16.19 | 4,642,841 | +0.04(+0.26%) |