Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 18.79 | 18.80 | 18.51 | 18.59 | 980,510 | -0.29(-1.52%) |
Jan 29, 2015 | 18.73 | 18.89 | 18.56 | 18.87 | 570,341 | +0.17(+0.89%) |
Jan 28, 2015 | 18.87 | 18.90 | 18.63 | 18.71 | 353,954 | -0.02(-0.10%) |
Jan 27, 2015 | 18.65 | 18.82 | 18.51 | 18.73 | 1,055,206 | -0.09(-0.49%) |
Jan 26, 2015 | 19.00 | 19.00 | 18.60 | 18.82 | 975,333 | -0.17(-0.88%) |
Jan 23, 2015 | 19.08 | 19.12 | 18.94 | 18.98 | 334,493 | -0.11(-0.58%) |
Jan 22, 2015 | 19.03 | 19.14 | 18.90 | 19.10 | 470,889 | +0.11(+0.59%) |
Jan 21, 2015 | 19.03 | 19.04 | 18.83 | 18.98 | 610,521 | -0.06(-0.34%) |
Jan 20, 2015 | 18.83 | 19.09 | 18.76 | 19.05 | 686,651 | +0.20(+1.08%) |
Jan 16, 2015 | 18.70 | 18.86 | 18.52 | 18.85 | 681,262 | +0.15(+0.79%) |
Jan 15, 2015 | 18.72 | 18.72 | 18.49 | 18.70 | 857,895 | +0.14(+0.75%) |
Jan 14, 2015 | 18.34 | 18.62 | 18.34 | 18.56 | 606,366 | +0.01(+0.05%) |
Jan 13, 2015 | 18.53 | 18.68 | 18.36 | 18.55 | 1,066,989 | +0.07(+0.40%) |
Jan 12, 2015 | 18.20 | 18.48 | 18.09 | 18.48 | 854,639 | +0.23(+1.27%) |
Jan 09, 2015 | 18.30 | 18.35 | 18.10 | 18.24 | 563,745 | +0.04(+0.20%) |
Jan 08, 2015 | 17.99 | 18.24 | 17.91 | 18.21 | 553,951 | +0.43(+2.40%) |
Jan 07, 2015 | 17.78 | 17.81 | 17.52 | 17.78 | 1,032,887 | +0.10(+0.58%) |
Jan 06, 2015 | 17.46 | 17.73 | 17.43 | 17.68 | 893,241 | +0.20(+1.17%) |
Jan 05, 2015 | 17.38 | 17.59 | 17.14 | 17.48 | 902,793 | -0.03(-0.16%) |
Jan 02, 2015 | 17.63 | 17.75 | 17.36 | 17.50 | 279,981 | -0.03(-0.16%) |
Dec 31, 2014 | 17.78 | 17.53 | 17.53 | 17.53 | 570,469 | -0.26(-1.46%) |
Dec 30, 2014 | 17.77 | 17.88 | 17.71 | 17.79 | 235,168 | -0.08(-0.47%) |
Dec 29, 2014 | 17.67 | 17.88 | 17.61 | 17.87 | 299,986 | +0.23(+1.31%) |
Dec 26, 2014 | 17.77 | 17.87 | 17.63 | 17.64 | 185,385 | -0.12(-0.68%) |
Dec 24, 2014 | 17.74 | 17.76 | 17.76 | 17.76 | 199,551 | +0.00(+0.00%) |
Dec 23, 2014 | 17.71 | 17.96 | 17.66 | 17.76 | 603,593 | +0.10(+0.58%) |
Dec 22, 2014 | 17.57 | 17.75 | 17.52 | 17.66 | 520,702 | +0.16(+0.90%) |
Dec 19, 2014 | 17.61 | 17.61 | 17.46 | 17.50 | 1,046,096 | -0.13(-0.74%) |
Dec 18, 2014 | 17.35 | 17.65 | 17.28 | 17.63 | 788,736 | +0.46(+2.70%) |
Dec 17, 2014 | 16.73 | 17.23 | 16.59 | 17.17 | 918,440 | +0.49(+2.94%) |
Dec 16, 2014 | 16.43 | 16.80 | 16.37 | 16.68 | 690,678 | +0.16(+0.95%) |
Dec 15, 2014 | 16.68 | 16.75 | 16.48 | 16.52 | 658,163 | -0.13(-0.78%) |
Dec 12, 2014 | 17.15 | 17.23 | 16.65 | 16.65 | 568,737 | -0.59(-3.44%) |
Dec 11, 2014 | 17.15 | 17.46 | 17.09 | 17.24 | 881,423 | +0.41(+2.42%) |
Dec 10, 2014 | 17.14 | 17.21 | 16.84 | 16.84 | 921,869 | -0.31(-1.78%) |
Dec 09, 2014 | 17.06 | 17.24 | 16.91 | 17.14 | 1,029,569 | -0.01(-0.05%) |
Dec 08, 2014 | 17.38 | 17.49 | 17.11 | 17.15 | 1,616,491 | -0.22(-1.28%) |
Dec 05, 2014 | 17.23 | 17.45 | 17.06 | 17.37 | 1,550,727 | +0.15(+0.86%) |
Dec 04, 2014 | 16.92 | 17.27 | 16.87 | 17.23 | 747,307 | +0.31(+1.81%) |
Dec 03, 2014 | 16.69 | 17.09 | 16.60 | 16.92 | 639,717 | +0.17(+1.00%) |
Dec 02, 2014 | 16.81 | 16.88 | 16.64 | 16.75 | 446,871 | -0.11(-0.66%) |
Dec 01, 2014 | 16.58 | 17.21 | 16.52 | 16.86 | 1,138,872 | +0.18(+1.05%) |
Nov 28, 2014 | 16.70 | 16.98 | 16.65 | 16.69 | 453,626 | +0.02(+0.11%) |
Nov 26, 2014 | 16.45 | 16.67 | 16.67 | 16.67 | 531,920 | +0.23(+1.41%) |
Nov 25, 2014 | 16.51 | 16.64 | 16.35 | 16.44 | 674,856 | -0.09(-0.56%) |
Nov 24, 2014 | 16.60 | 16.65 | 16.50 | 16.53 | 421,999 | +0.00(+0.00%) |
Nov 21, 2014 | 16.56 | 16.65 | 16.44 | 16.53 | 331,653 | +0.11(+0.68%) |
Nov 20, 2014 | 16.36 | 16.48 | 16.36 | 16.42 | 344,925 | +0.01(+0.06%) |
Nov 19, 2014 | 16.54 | 16.63 | 16.38 | 16.41 | 359,555 | -0.18(-1.06%) |
Nov 18, 2014 | 16.66 | 16.78 | 16.57 | 16.59 | 912,072 | -0.03(-0.17%) |
Nov 17, 2014 | 16.56 | 16.68 | 16.49 | 16.61 | 708,465 | +0.06(+0.34%) |
Nov 14, 2014 | 16.54 | 16.61 | 16.48 | 16.56 | 606,353 | +0.06(+0.39%) |
Nov 13, 2014 | 16.55 | 16.63 | 16.44 | 16.49 | 639,863 | -0.09(-0.56%) |
Nov 12, 2014 | 16.66 | 16.76 | 16.46 | 16.59 | 336,410 | -0.11(-0.67%) |
Nov 11, 2014 | 16.64 | 16.77 | 16.48 | 16.70 | 563,405 | +0.09(+0.56%) |
Nov 10, 2014 | 16.44 | 16.62 | 16.40 | 16.60 | 446,257 | +0.16(+0.96%) |
Nov 07, 2014 | 16.53 | 16.58 | 16.42 | 16.45 | 998,917 | -0.15(-0.89%) |
Nov 06, 2014 | 16.15 | 16.60 | 15.97 | 16.60 | 980,142 | +0.40(+2.46%) |
Nov 05, 2014 | 16.18 | 16.22 | 16.10 | 16.20 | 491,083 | +0.06(+0.34%) |
Nov 04, 2014 | 16.07 | 16.16 | 16.01 | 16.14 | 475,611 | +0.05(+0.29%) |