Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 18.28 | 18.29 | 18.03 | 18.06 | 527,779 | -0.18(-1.00%) |
Jan 29, 2015 | 18.27 | 18.33 | 18.08 | 18.24 | 518,813 | +0.00(+0.00%) |
Jan 28, 2015 | 18.37 | 18.38 | 18.23 | 18.24 | 272,768 | -0.10(-0.52%) |
Jan 27, 2015 | 18.15 | 18.34 | 18.04 | 18.34 | 576,602 | +0.24(+1.31%) |
Jan 26, 2015 | 17.87 | 18.17 | 17.76 | 18.10 | 334,172 | +0.22(+1.23%) |
Jan 23, 2015 | 18.16 | 18.24 | 17.76 | 17.88 | 381,785 | -0.28(-1.52%) |
Jan 22, 2015 | 18.24 | 18.28 | 17.94 | 18.16 | 364,365 | -0.05(-0.29%) |
Jan 21, 2015 | 18.07 | 18.26 | 17.96 | 18.21 | 370,261 | +0.13(+0.73%) |
Jan 20, 2015 | 18.14 | 18.15 | 17.84 | 18.08 | 342,034 | -0.08(-0.42%) |
Jan 16, 2015 | 17.79 | 18.15 | 17.55 | 18.15 | 660,260 | +0.38(+2.12%) |
Jan 15, 2015 | 17.60 | 17.88 | 17.53 | 17.77 | 381,037 | +0.19(+1.09%) |
Jan 14, 2015 | 17.43 | 17.67 | 17.24 | 17.58 | 844,360 | +0.25(+1.43%) |
Jan 13, 2015 | 17.47 | 17.49 | 17.13 | 17.33 | 350,579 | -0.05(-0.30%) |
Jan 12, 2015 | 17.46 | 17.61 | 17.28 | 17.39 | 321,931 | -0.10(-0.55%) |
Jan 09, 2015 | 17.69 | 17.78 | 17.43 | 17.48 | 298,390 | -0.22(-1.27%) |
Jan 08, 2015 | 17.67 | 17.79 | 17.50 | 17.71 | 527,716 | +0.04(+0.20%) |
Jan 07, 2015 | 17.74 | 17.89 | 17.36 | 17.67 | 682,486 | +0.04(+0.25%) |
Jan 06, 2015 | 17.66 | 17.93 | 17.34 | 17.63 | 551,786 | +0.05(+0.30%) |
Jan 05, 2015 | 17.47 | 17.65 | 17.29 | 17.57 | 398,216 | -0.06(-0.34%) |
Jan 02, 2015 | 17.25 | 17.63 | 17.25 | 17.63 | 266,038 | +0.31(+1.78%) |
Dec 31, 2014 | 17.21 | 17.33 | 17.33 | 17.33 | 260,237 | +0.05(+0.30%) |
Dec 30, 2014 | 17.24 | 17.41 | 17.08 | 17.27 | 341,105 | -0.09(-0.51%) |
Dec 29, 2014 | 17.26 | 17.60 | 17.23 | 17.36 | 381,279 | -0.00(-0.02%) |
Dec 26, 2014 | 17.26 | 17.46 | 17.25 | 17.37 | 158,460 | +0.08(+0.44%) |
Dec 24, 2014 | 17.41 | 17.29 | 17.29 | 17.29 | 137,229 | -0.08(-0.46%) |
Dec 23, 2014 | 17.39 | 17.55 | 17.19 | 17.37 | 337,567 | +0.07(+0.39%) |
Dec 22, 2014 | 17.11 | 17.33 | 17.03 | 17.30 | 400,736 | +0.14(+0.79%) |
Dec 19, 2014 | 17.33 | 17.40 | 17.03 | 17.17 | 922,394 | -0.16(-0.95%) |
Dec 18, 2014 | 17.64 | 17.80 | 17.29 | 17.33 | 521,104 | -0.12(-0.69%) |
Dec 17, 2014 | 16.85 | 17.52 | 16.85 | 17.45 | 582,089 | +0.55(+3.22%) |
Dec 16, 2014 | 16.43 | 17.10 | 16.36 | 16.91 | 607,596 | +0.36(+2.20%) |
Dec 15, 2014 | 17.07 | 17.18 | 16.44 | 16.54 | 632,163 | -0.51(-3.01%) |
Dec 12, 2014 | 17.25 | 17.41 | 16.89 | 17.05 | 542,526 | -0.36(-2.09%) |
Dec 11, 2014 | 17.79 | 17.98 | 17.24 | 17.42 | 514,155 | -0.30(-1.70%) |
Dec 10, 2014 | 18.13 | 18.21 | 17.54 | 17.72 | 583,753 | -0.52(-2.84%) |
Dec 09, 2014 | 17.76 | 18.24 | 17.65 | 18.24 | 580,487 | +0.30(+1.70%) |
Dec 08, 2014 | 18.10 | 18.14 | 17.71 | 17.93 | 494,835 | -0.20(-1.08%) |
Dec 05, 2014 | 18.28 | 18.28 | 17.94 | 18.13 | 303,250 | -0.10(-0.55%) |
Dec 04, 2014 | 18.18 | 18.34 | 18.04 | 18.23 | 350,000 | -0.03(-0.15%) |
Dec 03, 2014 | 17.80 | 18.30 | 17.72 | 18.26 | 696,952 | +0.45(+2.54%) |
Dec 02, 2014 | 17.69 | 17.94 | 17.63 | 17.80 | 641,379 | +0.06(+0.34%) |
Dec 01, 2014 | 17.86 | 17.97 | 17.60 | 17.74 | 749,342 | -0.29(-1.62%) |
Nov 28, 2014 | 18.09 | 18.17 | 17.84 | 18.04 | 260,749 | -0.18(-1.01%) |
Nov 26, 2014 | 18.08 | 18.22 | 18.22 | 18.22 | 358,793 | +0.10(+0.53%) |
Nov 25, 2014 | 18.08 | 18.15 | 17.96 | 18.12 | 287,009 | +0.03(+0.15%) |
Nov 24, 2014 | 18.18 | 18.26 | 17.98 | 18.10 | 416,904 | -0.17(-0.92%) |
Nov 21, 2014 | 18.44 | 18.45 | 18.16 | 18.26 | 988,014 | -0.03(-0.15%) |
Nov 20, 2014 | 18.34 | 18.46 | 18.29 | 18.29 | 328,173 | -0.12(-0.63%) |
Nov 19, 2014 | 18.19 | 18.44 | 18.11 | 18.41 | 602,738 | +0.14(+0.77%) |
Nov 18, 2014 | 17.87 | 18.27 | 17.81 | 18.27 | 668,498 | +0.35(+1.97%) |
Nov 17, 2014 | 17.80 | 17.92 | 17.70 | 17.92 | 595,031 | +0.02(+0.09%) |
Nov 14, 2014 | 17.69 | 17.98 | 17.67 | 17.90 | 338,573 | -0.06(-0.33%) |
Nov 13, 2014 | 17.85 | 18.01 | 17.78 | 17.96 | 440,108 | +0.14(+0.76%) |
Nov 12, 2014 | 17.82 | 17.84 | 17.68 | 17.82 | 299,527 | +0.00(+0.00%) |
Nov 11, 2014 | 17.90 | 17.90 | 17.67 | 17.82 | 330,132 | +0.00(+0.00%) |
Nov 10, 2014 | 17.86 | 17.91 | 17.72 | 17.82 | 353,721 | -0.04(-0.22%) |
Nov 07, 2014 | 17.71 | 17.87 | 17.71 | 17.86 | 545,546 | +0.18(+1.00%) |
Nov 06, 2014 | 17.94 | 17.95 | 17.59 | 17.69 | 247,335 | -0.23(-1.27%) |
Nov 05, 2014 | 17.87 | 17.93 | 17.64 | 17.92 | 317,939 | +0.20(+1.13%) |
Nov 04, 2014 | 17.98 | 18.03 | 17.59 | 17.71 | 412,690 | -0.31(-1.73%) |