Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 19.39 | 19.75 | 19.26 | 19.28 | 55,872 | -0.32(-1.63%) |
Jan 29, 2015 | 19.44 | 19.60 | 19.22 | 19.60 | 33,364 | +0.20(+1.03%) |
Jan 28, 2015 | 19.53 | 19.59 | 19.32 | 19.40 | 92,312 | -0.01(-0.05%) |
Jan 27, 2015 | 19.25 | 19.48 | 19.16 | 19.41 | 33,469 | -0.03(-0.15%) |
Jan 26, 2015 | 19.29 | 19.47 | 19.16 | 19.44 | 42,112 | +0.00(+0.00%) |
Jan 23, 2015 | 19.44 | 19.50 | 19.33 | 19.44 | 19,053 | +0.00(+0.00%) |
Jan 22, 2015 | 19.54 | 19.58 | 19.07 | 19.44 | 46,661 | +0.00(+0.00%) |
Jan 21, 2015 | 19.14 | 19.52 | 19.14 | 19.44 | 30,892 | +0.19(+0.99%) |
Jan 20, 2015 | 19.16 | 19.50 | 18.73 | 19.25 | 95,428 | -0.01(-0.05%) |
Jan 16, 2015 | 19.51 | 19.91 | 19.01 | 19.26 | 124,069 | -0.51(-2.58%) |
Jan 15, 2015 | 19.96 | 20.08 | 19.50 | 19.77 | 43,978 | -0.11(-0.55%) |
Jan 14, 2015 | 19.81 | 19.97 | 19.57 | 19.88 | 36,521 | -0.08(-0.40%) |
Jan 13, 2015 | 19.84 | 20.50 | 19.69 | 19.96 | 74,235 | +0.13(+0.66%) |
Jan 12, 2015 | 19.74 | 20.00 | 19.23 | 19.83 | 98,482 | -0.21(-1.05%) |
Jan 09, 2015 | 20.37 | 20.39 | 19.96 | 20.04 | 37,639 | -0.37(-1.81%) |
Jan 08, 2015 | 20.47 | 20.79 | 20.23 | 20.41 | 92,338 | -0.13(-0.63%) |
Jan 07, 2015 | 20.76 | 20.80 | 20.38 | 20.54 | 71,519 | +0.03(+0.15%) |
Jan 06, 2015 | 20.70 | 20.88 | 20.25 | 20.51 | 169,689 | +0.02(+0.10%) |
Jan 05, 2015 | 20.25 | 20.65 | 20.21 | 20.49 | 96,149 | +0.26(+1.29%) |
Jan 02, 2015 | 20.64 | 20.91 | 19.99 | 20.23 | 67,219 | -0.34(-1.65%) |
Dec 31, 2014 | 20.65 | 20.57 | 20.57 | 20.57 | 54,400 | -0.13(-0.63%) |
Dec 30, 2014 | 20.50 | 20.96 | 20.42 | 20.70 | 137,112 | +0.22(+1.07%) |
Dec 29, 2014 | 20.19 | 20.60 | 20.06 | 20.48 | 90,324 | +0.46(+2.30%) |
Dec 26, 2014 | 20.00 | 20.10 | 19.80 | 20.02 | 65,634 | +0.11(+0.55%) |
Dec 24, 2014 | 20.28 | 19.91 | 19.91 | 19.91 | 23,800 | -0.28(-1.39%) |
Dec 23, 2014 | 20.36 | 20.36 | 19.76 | 20.19 | 79,184 | +0.05(+0.25%) |
Dec 22, 2014 | 20.05 | 20.48 | 20.05 | 20.14 | 81,724 | +0.02(+0.10%) |
Dec 19, 2014 | 19.92 | 20.38 | 19.88 | 20.12 | 180,598 | +0.12(+0.63%) |
Dec 18, 2014 | 20.00 | 20.00 | 19.81 | 20.00 | 41,300 | -0.00(-0.02%) |
Dec 17, 2014 | 18.94 | 20.00 | 18.90 | 20.00 | 128,117 | +0.99(+5.21%) |
Dec 16, 2014 | 19.06 | 19.14 | 18.75 | 19.01 | 64,135 | +0.02(+0.11%) |
Dec 15, 2014 | 18.40 | 19.12 | 18.21 | 18.99 | 104,089 | +0.63(+3.43%) |
Dec 12, 2014 | 17.94 | 18.44 | 17.92 | 18.36 | 50,106 | +0.16(+0.88%) |
Dec 11, 2014 | 17.99 | 18.37 | 17.91 | 18.20 | 65,022 | +0.45(+2.54%) |
Dec 10, 2014 | 17.87 | 17.91 | 17.68 | 17.75 | 27,991 | -0.22(-1.22%) |
Dec 09, 2014 | 17.83 | 17.97 | 17.32 | 17.97 | 33,100 | +0.18(+1.01%) |
Dec 08, 2014 | 17.68 | 18.00 | 17.52 | 17.79 | 32,486 | +0.00(+0.00%) |
Dec 05, 2014 | 17.83 | 17.95 | 17.52 | 17.79 | 52,476 | -0.07(-0.39%) |
Dec 04, 2014 | 17.32 | 17.95 | 17.15 | 17.86 | 38,202 | +0.24(+1.36%) |
Dec 03, 2014 | 17.23 | 17.73 | 16.87 | 17.62 | 59,220 | +0.52(+3.04%) |
Dec 02, 2014 | 17.10 | 17.28 | 17.03 | 17.10 | 58,547 | -0.06(-0.35%) |
Dec 01, 2014 | 17.68 | 17.68 | 17.15 | 17.16 | 37,759 | -0.49(-2.78%) |
Nov 28, 2014 | 17.76 | 17.98 | 17.64 | 17.65 | 26,574 | -0.18(-1.01%) |
Nov 26, 2014 | 18.09 | 17.83 | 17.83 | 17.83 | 32,900 | -0.25(-1.38%) |
Nov 25, 2014 | 18.15 | 18.15 | 17.91 | 18.08 | 66,843 | -0.02(-0.11%) |
Nov 24, 2014 | 17.59 | 18.11 | 17.59 | 18.10 | 31,718 | +0.66(+3.78%) |
Nov 21, 2014 | 17.55 | 17.55 | 17.32 | 17.44 | 54,565 | +0.16(+0.93%) |
Nov 20, 2014 | 16.94 | 17.31 | 16.83 | 17.28 | 29,072 | +0.21(+1.23%) |
Nov 19, 2014 | 17.17 | 17.17 | 16.77 | 17.07 | 36,926 | -0.04(-0.23%) |
Nov 18, 2014 | 17.18 | 17.32 | 17.02 | 17.11 | 21,629 | +0.02(+0.12%) |
Nov 17, 2014 | 17.70 | 17.75 | 17.06 | 17.09 | 37,229 | -0.66(-3.72%) |
Nov 14, 2014 | 17.98 | 18.04 | 17.68 | 17.75 | 25,998 | -0.19(-1.06%) |
Nov 13, 2014 | 18.04 | 18.26 | 17.91 | 17.94 | 31,789 | -0.12(-0.66%) |
Nov 12, 2014 | 17.52 | 18.11 | 17.52 | 18.06 | 35,721 | +0.48(+2.73%) |
Nov 11, 2014 | 17.23 | 17.62 | 17.19 | 17.58 | 20,332 | +0.07(+0.40%) |
Nov 10, 2014 | 17.40 | 17.60 | 17.20 | 17.51 | 20,630 | +0.07(+0.40%) |
Nov 07, 2014 | 17.31 | 17.45 | 17.20 | 17.44 | 14,962 | -0.10(-0.57%) |
Nov 06, 2014 | 17.73 | 17.88 | 17.45 | 17.54 | 17,776 | -0.15(-0.85%) |
Nov 05, 2014 | 17.62 | 17.95 | 17.62 | 17.69 | 41,836 | -0.16(-0.90%) |
Nov 04, 2014 | 17.95 | 18.00 | 17.79 | 17.85 | 30,200 | -0.20(-1.11%) |