Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 18.32 | 18.45 | 18.18 | 18.18 | 2,986,018 | -0.27(-1.46%) |
Jan 29, 2015 | 18.55 | 18.60 | 18.41 | 18.45 | 2,422,217 | -0.04(-0.22%) |
Jan 28, 2015 | 18.61 | 18.65 | 18.32 | 18.49 | 1,674,191 | -0.02(-0.11%) |
Jan 27, 2015 | 18.55 | 18.66 | 18.44 | 18.51 | 1,258,711 | -0.15(-0.80%) |
Jan 26, 2015 | 18.86 | 18.94 | 18.53 | 18.66 | 2,360,996 | -0.20(-1.07%) |
Jan 23, 2015 | 18.98 | 19.20 | 18.84 | 18.86 | 1,442,674 | -0.16(-0.84%) |
Jan 22, 2015 | 18.80 | 19.09 | 18.70 | 19.03 | 2,543,091 | +0.27(+1.44%) |
Jan 21, 2015 | 18.82 | 18.90 | 18.58 | 18.76 | 1,354,336 | -0.13(-0.69%) |
Jan 20, 2015 | 18.91 | 19.04 | 18.63 | 18.89 | 3,203,305 | -0.01(-0.03%) |
Jan 16, 2015 | 18.59 | 18.90 | 18.48 | 18.89 | 1,972,792 | +0.34(+1.81%) |
Jan 15, 2015 | 18.50 | 18.76 | 18.27 | 18.55 | 2,786,658 | +0.10(+0.53%) |
Jan 14, 2015 | 18.43 | 18.76 | 18.23 | 18.46 | 2,234,474 | -0.09(-0.50%) |
Jan 13, 2015 | 18.33 | 18.70 | 18.24 | 18.55 | 2,449,691 | +0.44(+2.43%) |
Jan 12, 2015 | 18.04 | 18.19 | 18.01 | 18.11 | 1,750,563 | +0.04(+0.23%) |
Jan 09, 2015 | 18.14 | 18.25 | 18.01 | 18.07 | 2,938,124 | -0.11(-0.63%) |
Jan 08, 2015 | 18.02 | 18.22 | 17.99 | 18.18 | 2,623,750 | +0.26(+1.45%) |
Jan 07, 2015 | 17.89 | 18.04 | 17.74 | 17.92 | 3,434,173 | +0.16(+0.90%) |
Jan 06, 2015 | 17.90 | 18.03 | 17.71 | 17.76 | 3,285,835 | -0.16(-0.87%) |
Jan 05, 2015 | 17.98 | 18.47 | 17.89 | 17.92 | 4,788,803 | -0.32(-1.76%) |
Jan 02, 2015 | 18.39 | 18.44 | 18.10 | 18.24 | 3,344,536 | +0.39(+2.21%) |
Dec 31, 2014 | 18.18 | 17.84 | 17.84 | 17.84 | 1,577,090 | -0.36(-1.96%) |
Dec 30, 2014 | 18.16 | 18.28 | 18.08 | 18.20 | 2,653,528 | -0.06(-0.34%) |
Dec 29, 2014 | 18.41 | 18.50 | 18.21 | 18.26 | 2,584,868 | -0.20(-1.09%) |
Dec 26, 2014 | 18.64 | 18.67 | 18.37 | 18.47 | 1,203,685 | -0.19(-1.03%) |
Dec 24, 2014 | 18.13 | 18.66 | 18.66 | 18.66 | 4,239,746 | +0.71(+3.95%) |
Dec 23, 2014 | 17.53 | 18.05 | 17.46 | 17.95 | 3,079,933 | +0.47(+2.70%) |
Dec 22, 2014 | 17.45 | 17.59 | 17.40 | 17.48 | 1,360,213 | -0.02(-0.12%) |
Dec 19, 2014 | 17.41 | 17.51 | 17.32 | 17.50 | 3,164,224 | +0.09(+0.54%) |
Dec 18, 2014 | 17.31 | 17.42 | 17.12 | 17.40 | 4,087,877 | +0.27(+1.57%) |
Dec 17, 2014 | 16.90 | 17.14 | 16.77 | 17.13 | 4,842,933 | +0.29(+1.72%) |
Dec 16, 2014 | 16.78 | 17.03 | 16.58 | 16.84 | 2,546,043 | +0.10(+0.59%) |
Dec 15, 2014 | 16.86 | 16.94 | 16.73 | 16.75 | 3,172,720 | -0.14(-0.83%) |
Dec 12, 2014 | 16.97 | 17.17 | 16.83 | 16.89 | 2,543,504 | -0.18(-1.06%) |
Dec 11, 2014 | 17.09 | 17.22 | 17.02 | 17.07 | 2,557,597 | -0.01(-0.03%) |
Dec 10, 2014 | 16.78 | 17.29 | 16.74 | 17.07 | 3,478,818 | +0.23(+1.38%) |
Dec 09, 2014 | 16.86 | 16.98 | 16.75 | 16.84 | 2,098,914 | -0.14(-0.82%) |
Dec 08, 2014 | 16.99 | 17.17 | 16.86 | 16.98 | 2,422,933 | -0.03(-0.15%) |
Dec 05, 2014 | 17.23 | 17.30 | 16.91 | 17.01 | 3,086,705 | -0.22(-1.26%) |
Dec 04, 2014 | 16.94 | 17.43 | 16.94 | 17.22 | 5,442,080 | +0.20(+1.16%) |
Dec 03, 2014 | 16.78 | 17.15 | 16.78 | 17.03 | 4,386,503 | +0.22(+1.29%) |
Dec 02, 2014 | 16.89 | 16.97 | 16.76 | 16.81 | 3,225,062 | -0.16(-0.92%) |
Dec 01, 2014 | 16.67 | 16.99 | 16.63 | 16.96 | 2,609,516 | +0.18(+1.08%) |
Nov 28, 2014 | 16.66 | 16.81 | 16.54 | 16.78 | 1,197,210 | +0.17(+1.00%) |
Nov 26, 2014 | 16.51 | 16.62 | 16.62 | 16.62 | 2,516,124 | +0.10(+0.63%) |
Nov 25, 2014 | 16.09 | 16.60 | 15.97 | 16.51 | 5,992,489 | +0.48(+3.00%) |
Nov 24, 2014 | 15.76 | 16.07 | 15.66 | 16.03 | 2,393,714 | +0.31(+1.94%) |
Nov 21, 2014 | 16.06 | 16.14 | 15.70 | 15.73 | 4,006,770 | -0.21(-1.33%) |
Nov 20, 2014 | 15.82 | 16.00 | 15.82 | 15.94 | 1,859,826 | +0.13(+0.82%) |
Nov 19, 2014 | 15.81 | 15.87 | 15.65 | 15.81 | 1,171,572 | -0.01(-0.07%) |
Nov 18, 2014 | 15.74 | 15.92 | 15.74 | 15.82 | 1,494,052 | +0.08(+0.49%) |
Nov 17, 2014 | 15.42 | 15.75 | 15.37 | 15.74 | 2,035,022 | +0.28(+1.81%) |
Nov 14, 2014 | 15.46 | 15.54 | 15.37 | 15.46 | 1,266,338 | +0.02(+0.13%) |
Nov 13, 2014 | 15.38 | 15.51 | 15.31 | 15.44 | 1,489,430 | +0.05(+0.30%) |
Nov 12, 2014 | 14.93 | 15.41 | 14.85 | 15.39 | 2,569,111 | +0.43(+2.87%) |
Nov 11, 2014 | 15.16 | 15.21 | 14.88 | 14.96 | 3,080,985 | -0.16(-1.03%) |
Nov 10, 2014 | 15.07 | 15.17 | 15.05 | 15.12 | 1,588,288 | +0.02(+0.14%) |
Nov 07, 2014 | 15.51 | 15.52 | 15.03 | 15.10 | 2,449,369 | -0.18(-1.15%) |
Nov 06, 2014 | 15.46 | 15.46 | 15.25 | 15.28 | 1,867,878 | -0.21(-1.37%) |
Nov 05, 2014 | 15.28 | 15.59 | 15.27 | 15.49 | 2,705,719 | +0.22(+1.43%) |
Nov 04, 2014 | 15.43 | 15.54 | 15.24 | 15.27 | 2,928,442 | -0.17(-1.07%) |