Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 18.71 | 18.76 | 18.25 | 18.33 | 144,149 | -0.43(-2.27%) |
Jan 29, 2015 | 18.46 | 18.82 | 18.21 | 18.76 | 84,518 | +0.10(+0.56%) |
Jan 28, 2015 | 18.52 | 18.80 | 18.07 | 18.66 | 83,654 | +0.35(+1.92%) |
Jan 27, 2015 | 18.36 | 18.67 | 18.14 | 18.31 | 44,525 | -0.10(-0.57%) |
Jan 26, 2015 | 18.81 | 19.15 | 18.11 | 18.41 | 156,298 | +0.03(+0.15%) |
Jan 23, 2015 | 18.01 | 18.65 | 17.79 | 18.38 | 149,242 | +0.52(+2.92%) |
Jan 22, 2015 | 16.53 | 18.06 | 16.53 | 17.86 | 210,651 | +1.44(+8.78%) |
Jan 21, 2015 | 17.38 | 17.83 | 16.16 | 16.42 | 338,911 | -0.75(-4.36%) |
Jan 20, 2015 | 18.73 | 18.73 | 17.15 | 17.17 | 246,850 | -1.13(-6.17%) |
Jan 16, 2015 | 19.20 | 19.20 | 18.07 | 18.30 | 1,926,570 | -1.70(-8.49%) |
Jan 15, 2015 | 19.82 | 20.52 | 19.74 | 19.99 | 124,113 | -0.41(-2.00%) |
Jan 14, 2015 | 18.96 | 20.55 | 18.85 | 20.40 | 74,988 | +1.19(+6.17%) |
Jan 13, 2015 | 20.18 | 20.47 | 18.75 | 19.22 | 33,850 | -0.86(-4.30%) |
Jan 12, 2015 | 19.48 | 20.08 | 19.37 | 20.08 | 17,144 | +0.79(+4.08%) |
Jan 09, 2015 | 19.06 | 19.55 | 18.94 | 19.29 | 16,695 | +0.21(+1.09%) |
Jan 08, 2015 | 19.03 | 19.11 | 18.90 | 19.08 | 53,744 | -0.07(-0.35%) |
Jan 07, 2015 | 19.05 | 19.28 | 18.57 | 19.15 | 36,349 | +0.18(+0.95%) |
Jan 06, 2015 | 21.43 | 21.50 | 18.63 | 18.97 | 126,878 | -2.38(-11.15%) |
Jan 05, 2015 | 21.54 | 21.73 | 20.90 | 21.35 | 17,003 | -0.41(-1.87%) |
Jan 02, 2015 | 21.46 | 21.79 | 21.28 | 21.76 | 9,820 | +0.31(+1.46%) |
Dec 31, 2014 | 21.48 | 21.44 | 21.44 | 21.44 | 7,172 | -0.09(-0.40%) |
Dec 30, 2014 | 21.49 | 21.58 | 21.42 | 21.53 | 4,260 | +0.04(+0.18%) |
Dec 29, 2014 | 21.38 | 21.79 | 21.38 | 21.49 | 10,331 | +0.09(+0.44%) |
Dec 26, 2014 | 20.88 | 21.43 | 20.88 | 21.40 | 5,131 | +0.46(+2.17%) |
Dec 24, 2014 | 21.14 | 20.94 | 20.94 | 20.94 | 2,426 | +0.14(+0.68%) |
Dec 23, 2014 | 21.22 | 21.23 | 20.73 | 20.80 | 7,726 | -0.46(-2.14%) |
Dec 22, 2014 | 21.24 | 21.60 | 21.13 | 21.25 | 25,413 | +0.08(+0.36%) |
Dec 19, 2014 | 20.64 | 21.23 | 20.64 | 21.18 | 52,678 | +0.43(+2.07%) |
Dec 18, 2014 | 20.72 | 20.78 | 20.25 | 20.75 | 18,974 | +0.40(+1.95%) |
Dec 17, 2014 | 20.00 | 20.51 | 19.81 | 20.35 | 13,089 | +0.28(+1.41%) |
Dec 16, 2014 | 19.74 | 20.15 | 19.69 | 20.07 | 10,468 | +0.51(+2.61%) |
Dec 15, 2014 | 19.47 | 19.58 | 19.36 | 19.56 | 7,725 | -0.19(-0.96%) |
Dec 12, 2014 | 19.54 | 19.80 | 18.69 | 19.75 | 8,876 | -0.09(-0.48%) |
Dec 11, 2014 | 19.80 | 19.91 | 19.17 | 19.84 | 9,156 | +0.26(+1.30%) |
Dec 10, 2014 | 20.17 | 20.23 | 19.51 | 19.59 | 14,621 | -0.60(-2.95%) |
Dec 09, 2014 | 19.36 | 20.20 | 19.21 | 20.18 | 12,083 | +0.81(+4.20%) |
Dec 08, 2014 | 19.15 | 19.51 | 19.15 | 19.37 | 18,079 | +0.09(+0.49%) |
Dec 05, 2014 | 18.86 | 19.41 | 18.79 | 19.28 | 15,177 | +0.40(+2.10%) |
Dec 04, 2014 | 18.37 | 18.89 | 18.37 | 18.88 | 13,808 | +0.27(+1.47%) |
Dec 03, 2014 | 17.61 | 18.75 | 17.61 | 18.61 | 9,023 | -0.23(-1.20%) |
Dec 02, 2014 | 18.69 | 19.07 | 18.35 | 18.83 | 14,628 | +0.14(+0.76%) |
Dec 01, 2014 | 18.61 | 19.24 | 18.61 | 18.69 | 15,577 | +0.15(+0.82%) |
Nov 28, 2014 | 19.22 | 19.48 | 18.54 | 18.54 | 14,231 | -0.92(-4.71%) |
Nov 26, 2014 | 18.58 | 19.46 | 19.46 | 19.46 | 23,071 | +0.90(+4.84%) |
Nov 25, 2014 | 18.61 | 19.02 | 18.34 | 18.56 | 13,320 | +0.04(+0.20%) |
Nov 24, 2014 | 18.61 | 18.64 | 18.34 | 18.52 | 6,384 | -0.11(-0.61%) |
Nov 21, 2014 | 18.92 | 18.92 | 18.52 | 18.63 | 7,747 | +0.07(+0.36%) |
Nov 20, 2014 | 18.61 | 18.65 | 18.32 | 18.57 | 4,116 | -0.02(-0.10%) |
Nov 19, 2014 | 18.94 | 19.06 | 18.59 | 18.59 | 8,151 | -1.07(-5.43%) |
Nov 18, 2014 | 19.45 | 19.87 | 19.30 | 19.65 | 9,382 | +0.12(+0.63%) |
Nov 17, 2014 | 20.09 | 20.09 | 19.52 | 19.53 | 10,247 | -0.30(-1.52%) |
Nov 14, 2014 | 19.64 | 20.01 | 19.64 | 19.83 | 11,488 | -0.06(-0.29%) |
Nov 13, 2014 | 20.31 | 20.31 | 19.87 | 19.89 | 10,285 | -0.09(-0.43%) |
Nov 12, 2014 | 20.18 | 20.18 | 19.64 | 19.98 | 18,974 | +0.06(+0.28%) |
Nov 11, 2014 | 19.66 | 19.92 | 19.59 | 19.92 | 10,657 | -0.02(-0.09%) |
Nov 10, 2014 | 19.70 | 20.02 | 19.70 | 19.94 | 11,757 | +0.33(+1.69%) |
Nov 07, 2014 | 19.84 | 19.84 | 19.36 | 19.61 | 8,731 | -0.27(-1.38%) |
Nov 06, 2014 | 20.03 | 20.03 | 19.48 | 19.88 | 11,821 | -0.18(-0.90%) |
Nov 05, 2014 | 20.22 | 20.52 | 20.04 | 20.06 | 17,923 | -0.07(-0.33%) |
Nov 04, 2014 | 19.98 | 20.50 | 19.80 | 20.13 | 12,605 | +0.11(+0.57%) |