Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 18.88 | 19.02 | 18.64 | 18.82 | 288,794 | -0.07(-0.37%) |
Jan 29, 2015 | 19.01 | 19.08 | 18.46 | 18.89 | 671,155 | -0.03(-0.16%) |
Jan 28, 2015 | 19.42 | 19.43 | 18.82 | 18.92 | 196,767 | -0.39(-2.02%) |
Jan 27, 2015 | 19.37 | 19.64 | 19.28 | 19.31 | 142,213 | -0.28(-1.43%) |
Jan 26, 2015 | 19.64 | 19.76 | 19.45 | 19.59 | 146,862 | -0.02(-0.10%) |
Jan 23, 2015 | 19.62 | 20.21 | 19.51 | 19.61 | 406,647 | -0.01(-0.05%) |
Jan 22, 2015 | 19.16 | 19.76 | 18.86 | 19.62 | 254,544 | +0.61(+3.21%) |
Jan 21, 2015 | 18.87 | 19.16 | 18.65 | 19.01 | 240,504 | +0.05(+0.26%) |
Jan 20, 2015 | 18.87 | 19.17 | 18.71 | 18.96 | 318,856 | +0.13(+0.69%) |
Jan 16, 2015 | 18.54 | 19.00 | 18.54 | 18.83 | 246,749 | +0.18(+0.97%) |
Jan 15, 2015 | 18.75 | 18.82 | 18.52 | 18.65 | 328,397 | -0.11(-0.59%) |
Jan 14, 2015 | 18.09 | 18.80 | 17.92 | 18.76 | 394,474 | +0.56(+3.08%) |
Jan 13, 2015 | 18.69 | 18.80 | 18.08 | 18.20 | 338,280 | -0.32(-1.73%) |
Jan 12, 2015 | 18.59 | 18.65 | 18.43 | 18.52 | 408,827 | +0.05(+0.27%) |
Jan 09, 2015 | 18.50 | 18.70 | 18.43 | 18.47 | 328,388 | -0.06(-0.32%) |
Jan 08, 2015 | 18.92 | 19.02 | 18.45 | 18.53 | 1,011,945 | -0.13(-0.70%) |
Jan 07, 2015 | 18.61 | 18.88 | 18.42 | 18.66 | 586,703 | +0.23(+1.25%) |
Jan 06, 2015 | 19.03 | 19.18 | 18.26 | 18.43 | 447,725 | -0.50(-2.64%) |
Jan 05, 2015 | 19.05 | 19.36 | 18.77 | 18.93 | 417,928 | -0.30(-1.56%) |
Jan 02, 2015 | 19.69 | 19.89 | 19.02 | 19.23 | 256,391 | -0.37(-1.89%) |
Dec 31, 2014 | 19.91 | 19.60 | 19.60 | 19.60 | 188,600 | -0.24(-1.21%) |
Dec 30, 2014 | 19.77 | 20.07 | 19.72 | 19.84 | 178,014 | -0.06(-0.30%) |
Dec 29, 2014 | 19.87 | 20.09 | 19.76 | 19.90 | 144,666 | -0.01(-0.05%) |
Dec 26, 2014 | 20.00 | 20.20 | 19.86 | 19.91 | 119,101 | +0.02(+0.10%) |
Dec 24, 2014 | 19.76 | 19.89 | 19.89 | 19.89 | 111,600 | +0.14(+0.71%) |
Dec 23, 2014 | 20.31 | 20.31 | 19.53 | 19.75 | 233,774 | -0.33(-1.64%) |
Dec 22, 2014 | 19.87 | 20.33 | 19.84 | 20.08 | 427,582 | +0.21(+1.06%) |
Dec 19, 2014 | 19.06 | 19.87 | 19.03 | 19.87 | 1,345,945 | +0.77(+4.03%) |
Dec 18, 2014 | 18.74 | 19.11 | 18.68 | 19.10 | 379,813 | +1.01(+5.58%) |
Dec 17, 2014 | 17.74 | 18.14 | 17.54 | 18.09 | 159,465 | +0.38(+2.15%) |
Dec 16, 2014 | 17.73 | 18.07 | 17.67 | 17.71 | 196,967 | -0.03(-0.17%) |
Dec 15, 2014 | 17.93 | 18.02 | 17.65 | 17.74 | 229,230 | -0.05(-0.28%) |
Dec 12, 2014 | 17.78 | 18.11 | 17.71 | 17.79 | 200,845 | -0.29(-1.60%) |
Dec 11, 2014 | 18.17 | 18.46 | 18.07 | 18.08 | 232,643 | +0.07(+0.39%) |
Dec 10, 2014 | 18.45 | 18.52 | 17.96 | 18.01 | 270,819 | -0.46(-2.49%) |
Dec 09, 2014 | 17.92 | 18.72 | 17.77 | 18.47 | 269,022 | +0.41(+2.27%) |
Dec 08, 2014 | 17.84 | 18.36 | 17.82 | 18.06 | 305,707 | +0.19(+1.06%) |
Dec 05, 2014 | 17.49 | 17.71 | 17.49 | 17.87 | 210,992 | +0.38(+2.17%) |
Dec 04, 2014 | 17.26 | 17.60 | 17.20 | 17.49 | 261,223 | +0.27(+1.57%) |
Dec 03, 2014 | 17.00 | 17.36 | 16.91 | 17.22 | 280,383 | +0.19(+1.12%) |
Dec 02, 2014 | 16.85 | 17.10 | 16.81 | 17.03 | 123,472 | +0.18(+1.07%) |
Dec 01, 2014 | 17.12 | 17.19 | 16.68 | 16.85 | 242,113 | -0.27(-1.58%) |
Nov 28, 2014 | 17.28 | 17.40 | 17.12 | 17.12 | 117,360 | -0.15(-0.87%) |
Nov 26, 2014 | 17.18 | 17.27 | 17.27 | 17.27 | 189,000 | +0.19(+1.11%) |
Nov 25, 2014 | 17.16 | 17.32 | 17.00 | 17.08 | 132,182 | -0.01(-0.06%) |
Nov 24, 2014 | 16.75 | 17.27 | 16.75 | 17.09 | 223,427 | +0.34(+2.03%) |
Nov 21, 2014 | 16.99 | 17.14 | 16.73 | 16.75 | 245,466 | +0.07(+0.42%) |
Nov 20, 2014 | 16.21 | 16.70 | 16.21 | 16.68 | 176,948 | +0.38(+2.33%) |
Nov 19, 2014 | 16.28 | 16.55 | 16.16 | 16.30 | 286,386 | +0.04(+0.25%) |
Nov 18, 2014 | 15.83 | 16.43 | 15.75 | 16.26 | 560,831 | +0.47(+2.98%) |
Nov 17, 2014 | 15.96 | 16.00 | 15.62 | 15.79 | 389,082 | -0.28(-1.74%) |
Nov 14, 2014 | 16.22 | 16.30 | 16.06 | 16.07 | 309,544 | -0.14(-0.86%) |
Nov 13, 2014 | 16.62 | 16.68 | 16.20 | 16.21 | 175,786 | -0.41(-2.47%) |
Nov 12, 2014 | 16.48 | 16.68 | 16.41 | 16.62 | 156,661 | +0.01(+0.06%) |
Nov 11, 2014 | 16.76 | 16.85 | 16.51 | 16.61 | 167,295 | -0.12(-0.72%) |
Nov 10, 2014 | 16.76 | 16.83 | 16.55 | 16.73 | 276,681 | -0.07(-0.42%) |
Nov 07, 2014 | 16.98 | 17.10 | 16.69 | 16.80 | 582,365 | -0.22(-1.29%) |
Nov 06, 2014 | 16.75 | 17.02 | 16.60 | 17.02 | 177,947 | +0.22(+1.31%) |
Nov 05, 2014 | 17.47 | 17.47 | 16.71 | 16.80 | 212,709 | -0.51(-2.95%) |
Nov 04, 2014 | 17.05 | 17.33 | 16.88 | 17.31 | 262,906 | +0.26(+1.52%) |